CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,596.00
+54.00 (3.50%)
At close: Oct 10, 2025

CANVAS N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,542.001,653.001,541.001,596.001,596.003.50%769,565
Oct 2, 20251,573.001,609.001,526.001,542.001,542.00-1.78%684,485
Oct 1, 20251,574.001,638.001,522.001,570.001,570.001.23%1,168,452
Sep 30, 20251,696.001,696.001,505.001,551.001,551.00-8.55%2,517,477
Sep 29, 20251,577.001,826.001,512.001,696.001,696.006.13%5,653,440
Sep 26, 20251,452.001,598.001,438.001,598.001,598.009.60%4,578,038
Sep 25, 20251,420.001,557.001,400.001,458.001,458.001.74%2,697,325
Sep 24, 20251,403.001,543.001,370.001,433.001,433.002.14%3,303,196
Sep 23, 20251,362.001,425.001,337.001,403.001,403.000.94%1,262,153
Sep 22, 20251,236.001,431.001,225.001,390.001,390.0014.40%4,154,370
Sep 19, 20251,220.001,264.001,201.001,215.001,215.00-2.02%668,969
Sep 18, 20251,300.001,319.001,225.001,240.001,240.00-5.63%1,278,306
Sep 17, 20251,418.001,430.001,297.001,314.001,314.00-6.21%1,692,644
Sep 16, 20251,279.001,530.001,279.001,401.001,401.0010.23%9,314,152
Sep 15, 20251,189.001,290.001,187.001,271.001,271.007.08%1,578,242
Sep 12, 20251,160.001,300.001,158.001,187.001,187.002.50%3,116,596
Sep 11, 20251,105.001,215.001,088.001,158.001,158.004.51%1,442,811
Sep 10, 20251,115.001,123.001,096.001,108.001,108.00-0.63%449,881
Sep 9, 20251,160.001,160.001,090.001,115.001,115.00-3.88%972,919
Sep 8, 20251,133.001,240.001,127.001,160.001,160.002.02%1,112,505
Sep 5, 20251,178.001,183.001,122.001,137.001,137.00-2.24%820,185
Sep 4, 20251,095.001,327.001,093.001,163.001,163.006.21%6,021,815
Sep 3, 20251,133.001,153.001,094.001,095.001,095.00-3.27%596,250
Sep 2, 20251,143.001,155.001,074.001,132.001,132.00-0.96%1,406,923
Sep 1, 20251,212.001,245.001,137.001,143.001,143.00-5.69%1,057,230
Aug 29, 20251,218.001,225.001,161.001,212.001,212.00-0.41%807,648
Aug 28, 20251,266.001,271.001,209.001,217.001,217.00-4.32%978,820
Aug 27, 20251,286.001,286.001,243.001,272.001,272.00-1.09%789,073
Aug 26, 20251,292.001,320.001,257.001,286.001,286.00-2.80%1,274,531
Aug 25, 20251,348.001,366.001,322.001,323.001,323.00-1.64%756,297
Aug 22, 20251,364.001,402.001,326.001,345.001,345.00-0.66%1,073,908
Aug 21, 20251,435.001,478.001,354.001,354.001,354.00-5.64%2,527,582
Aug 20, 20251,340.001,537.001,331.001,435.001,435.003.84%8,230,802
Aug 19, 20251,540.001,541.001,382.001,382.001,382.00-10.43%4,808,376
Aug 18, 20251,382.001,660.001,358.001,543.001,543.0015.41%26,988,120
Aug 14, 20251,228.001,555.001,146.001,337.001,337.008.79%25,601,730
Aug 13, 20251,295.001,307.001,229.001,229.001,229.00-5.02%1,843,501
Aug 12, 20251,382.001,410.001,291.001,294.001,294.00-5.75%2,121,265
Aug 11, 20251,379.001,470.001,290.001,373.001,373.00-0.44%4,866,963
Aug 8, 20251,451.001,526.001,376.001,379.001,379.00-3.09%6,190,802
Aug 7, 20251,620.001,691.001,382.001,423.001,423.00-14.79%11,833,840
Aug 6, 20251,450.001,755.001,430.001,670.001,670.0022.61%54,576,530
Aug 5, 20251,062.001,362.001,048.001,362.001,362.0029.96%19,771,340
Aug 4, 20251,245.001,245.001,046.001,048.001,048.00-15.00%7,407,294
Aug 1, 20251,339.001,419.001,206.001,233.001,233.00-9.93%8,551,298
Jul 31, 20251,805.001,830.001,294.001,369.001,369.00-24.36%27,843,620
Jul 30, 20252,480.002,890.001,810.001,810.001,810.00-29.98%17,018,110
Jul 29, 20253,800.003,845.002,585.002,585.002,585.00-29.95%792,652
Jul 28, 20254,090.004,185.003,580.003,690.003,690.00-9.89%366,262
Jul 25, 20254,100.004,130.003,825.004,095.004,095.00-0.12%222,561