CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea · Delayed Price · Currency is KRW 1,215.00
-25.00 (-2.02%)
At close: Sep 19, 2025
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,220.00 | 1,264.00 | 1,201.00 | 1,215.00 | 1,215.00 | -2.02% | 660,966 |
| Sep 18, 2025 | 1,300.00 | 1,319.00 | 1,225.00 | 1,240.00 | 1,240.00 | -5.63% | 1,278,306 |
| Sep 17, 2025 | 1,418.00 | 1,430.00 | 1,297.00 | 1,314.00 | 1,314.00 | -6.21% | 1,692,644 |
| Sep 16, 2025 | 1,279.00 | 1,530.00 | 1,279.00 | 1,401.00 | 1,401.00 | 10.23% | 9,314,152 |
| Sep 15, 2025 | 1,189.00 | 1,290.00 | 1,187.00 | 1,271.00 | 1,271.00 | 7.08% | 1,578,242 |
| Sep 12, 2025 | 1,160.00 | 1,300.00 | 1,158.00 | 1,187.00 | 1,187.00 | 2.50% | 3,116,596 |
| Sep 11, 2025 | 1,105.00 | 1,215.00 | 1,088.00 | 1,158.00 | 1,158.00 | 4.51% | 1,442,811 |
| Sep 10, 2025 | 1,115.00 | 1,123.00 | 1,096.00 | 1,108.00 | 1,108.00 | -0.63% | 449,881 |
| Sep 9, 2025 | 1,160.00 | 1,160.00 | 1,090.00 | 1,115.00 | 1,115.00 | -3.88% | 972,919 |
| Sep 8, 2025 | 1,133.00 | 1,240.00 | 1,127.00 | 1,160.00 | 1,160.00 | 2.02% | 1,112,505 |
| Sep 5, 2025 | 1,178.00 | 1,183.00 | 1,122.00 | 1,137.00 | 1,137.00 | -2.24% | 820,185 |
| Sep 4, 2025 | 1,095.00 | 1,327.00 | 1,093.00 | 1,163.00 | 1,163.00 | 6.21% | 6,021,815 |
| Sep 3, 2025 | 1,133.00 | 1,153.00 | 1,094.00 | 1,095.00 | 1,095.00 | -3.27% | 596,250 |
| Sep 2, 2025 | 1,143.00 | 1,155.00 | 1,074.00 | 1,132.00 | 1,132.00 | -0.96% | 1,406,923 |
| Sep 1, 2025 | 1,212.00 | 1,245.00 | 1,137.00 | 1,143.00 | 1,143.00 | -5.69% | 1,057,230 |
| Aug 29, 2025 | 1,218.00 | 1,225.00 | 1,161.00 | 1,212.00 | 1,212.00 | -0.41% | 807,648 |
| Aug 28, 2025 | 1,266.00 | 1,271.00 | 1,209.00 | 1,217.00 | 1,217.00 | -4.32% | 978,820 |
| Aug 27, 2025 | 1,286.00 | 1,286.00 | 1,243.00 | 1,272.00 | 1,272.00 | -1.09% | 789,073 |
| Aug 26, 2025 | 1,292.00 | 1,320.00 | 1,257.00 | 1,286.00 | 1,286.00 | -2.80% | 1,274,531 |
| Aug 25, 2025 | 1,348.00 | 1,366.00 | 1,322.00 | 1,323.00 | 1,323.00 | -1.64% | 756,297 |
| Aug 22, 2025 | 1,364.00 | 1,402.00 | 1,326.00 | 1,345.00 | 1,345.00 | -0.66% | 1,073,908 |
| Aug 21, 2025 | 1,435.00 | 1,478.00 | 1,354.00 | 1,354.00 | 1,354.00 | -5.64% | 2,527,582 |
| Aug 20, 2025 | 1,340.00 | 1,537.00 | 1,331.00 | 1,435.00 | 1,435.00 | 3.84% | 8,230,802 |
| Aug 19, 2025 | 1,540.00 | 1,541.00 | 1,382.00 | 1,382.00 | 1,382.00 | -10.43% | 4,808,376 |
| Aug 18, 2025 | 1,382.00 | 1,660.00 | 1,358.00 | 1,543.00 | 1,543.00 | 15.41% | 26,988,120 |
| Aug 14, 2025 | 1,228.00 | 1,555.00 | 1,146.00 | 1,337.00 | 1,337.00 | 8.79% | 25,601,730 |
| Aug 13, 2025 | 1,295.00 | 1,307.00 | 1,229.00 | 1,229.00 | 1,229.00 | -5.02% | 1,843,501 |
| Aug 12, 2025 | 1,382.00 | 1,410.00 | 1,291.00 | 1,294.00 | 1,294.00 | -5.75% | 2,121,265 |
| Aug 11, 2025 | 1,379.00 | 1,470.00 | 1,290.00 | 1,373.00 | 1,373.00 | -0.44% | 4,866,963 |
| Aug 8, 2025 | 1,451.00 | 1,526.00 | 1,376.00 | 1,379.00 | 1,379.00 | -3.09% | 6,190,802 |
| Aug 7, 2025 | 1,620.00 | 1,691.00 | 1,382.00 | 1,423.00 | 1,423.00 | -14.79% | 11,833,840 |
| Aug 6, 2025 | 1,450.00 | 1,755.00 | 1,430.00 | 1,670.00 | 1,670.00 | 22.61% | 54,576,530 |
| Aug 5, 2025 | 1,062.00 | 1,362.00 | 1,048.00 | 1,362.00 | 1,362.00 | 29.96% | 19,771,340 |
| Aug 4, 2025 | 1,245.00 | 1,245.00 | 1,046.00 | 1,048.00 | 1,048.00 | -15.00% | 7,407,294 |
| Aug 1, 2025 | 1,339.00 | 1,419.00 | 1,206.00 | 1,233.00 | 1,233.00 | -9.93% | 8,551,298 |
| Jul 31, 2025 | 1,805.00 | 1,830.00 | 1,294.00 | 1,369.00 | 1,369.00 | -24.36% | 27,843,620 |
| Jul 30, 2025 | 2,480.00 | 2,890.00 | 1,810.00 | 1,810.00 | 1,810.00 | -29.98% | 17,018,110 |
| Jul 29, 2025 | 3,800.00 | 3,845.00 | 2,585.00 | 2,585.00 | 2,585.00 | -29.95% | 792,652 |
| Jul 28, 2025 | 4,090.00 | 4,185.00 | 3,580.00 | 3,690.00 | 3,690.00 | -9.89% | 366,262 |
| Jul 25, 2025 | 4,100.00 | 4,130.00 | 3,825.00 | 4,095.00 | 4,095.00 | -0.12% | 222,561 |
| Jul 24, 2025 | 4,000.00 | 4,325.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 167,903 |
| Jul 23, 2025 | 4,150.00 | 4,150.00 | 3,745.00 | 4,000.00 | 4,000.00 | - | 240,706 |
| Jul 22, 2025 | 4,525.00 | 4,525.00 | 3,735.00 | 4,000.00 | 4,000.00 | -11.60% | 987,573 |
| Jul 21, 2025 | 4,690.00 | 4,690.00 | 4,430.00 | 4,525.00 | 4,525.00 | -3.52% | 238,766 |
| Jul 18, 2025 | 4,645.00 | 4,870.00 | 4,400.00 | 4,690.00 | 4,690.00 | 0.97% | 216,415 |
| Jul 17, 2025 | 4,685.00 | 4,685.00 | 4,435.00 | 4,645.00 | 4,645.00 | 1.64% | 88,649 |
| Jul 16, 2025 | 4,700.00 | 4,760.00 | 4,570.00 | 4,570.00 | 4,570.00 | -2.77% | 85,104 |
| Jul 15, 2025 | 4,630.00 | 4,890.00 | 4,590.00 | 4,700.00 | 4,700.00 | 1.62% | 259,812 |
| Jul 14, 2025 | 4,855.00 | 4,960.00 | 4,470.00 | 4,625.00 | 4,625.00 | -3.65% | 208,233 |
| Jul 11, 2025 | 4,630.00 | 4,890.00 | 4,315.00 | 4,800.00 | 4,800.00 | 6.55% | 569,043 |