CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea · Delayed Price · Currency is KRW 1,900.00
-140.00 (-6.86%)
At close: Oct 29, 2025
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,890.00 | 1,938.00 | 1,771.00 | 1,784.00 | 1,784.00 | -6.11% | 925,046 |
| Oct 29, 2025 | 2,040.00 | 2,110.00 | 1,870.00 | 1,900.00 | 1,900.00 | -6.86% | 1,162,494 |
| Oct 28, 2025 | 1,980.00 | 2,320.00 | 1,962.00 | 2,040.00 | 2,040.00 | 2.36% | 3,566,085 |
| Oct 27, 2025 | 1,992.00 | 2,070.00 | 1,917.00 | 1,993.00 | 1,993.00 | 0.05% | 907,150 |
| Oct 24, 2025 | 1,787.00 | 2,130.00 | 1,777.00 | 1,992.00 | 1,992.00 | 11.47% | 4,452,090 |
| Oct 23, 2025 | 1,787.00 | 1,844.00 | 1,757.00 | 1,787.00 | 1,787.00 | 0.06% | 1,174,676 |
| Oct 22, 2025 | 1,670.00 | 1,810.00 | 1,626.00 | 1,786.00 | 1,786.00 | 7.01% | 1,417,143 |
| Oct 21, 2025 | 1,570.00 | 1,724.00 | 1,566.00 | 1,669.00 | 1,669.00 | 6.31% | 1,056,186 |
| Oct 20, 2025 | 1,650.00 | 1,660.00 | 1,543.00 | 1,570.00 | 1,570.00 | -3.09% | 409,196 |
| Oct 17, 2025 | 1,675.00 | 1,717.00 | 1,550.00 | 1,620.00 | 1,620.00 | -2.06% | 1,680,201 |
| Oct 16, 2025 | 1,533.00 | 1,674.00 | 1,475.00 | 1,654.00 | 1,654.00 | 7.47% | 1,278,931 |
| Oct 15, 2025 | 1,459.00 | 1,553.00 | 1,405.00 | 1,539.00 | 1,539.00 | 5.48% | 617,619 |
| Oct 14, 2025 | 1,516.00 | 1,550.00 | 1,430.00 | 1,459.00 | 1,459.00 | -3.57% | 815,689 |
| Oct 13, 2025 | 1,588.00 | 1,588.00 | 1,510.00 | 1,513.00 | 1,513.00 | -5.20% | 545,756 |
| Oct 10, 2025 | 1,542.00 | 1,653.00 | 1,541.00 | 1,596.00 | 1,596.00 | 3.50% | 771,465 |
| Oct 2, 2025 | 1,573.00 | 1,609.00 | 1,526.00 | 1,542.00 | 1,542.00 | -1.78% | 684,485 |
| Oct 1, 2025 | 1,574.00 | 1,638.00 | 1,522.00 | 1,570.00 | 1,570.00 | 1.23% | 1,168,452 |
| Sep 30, 2025 | 1,696.00 | 1,696.00 | 1,505.00 | 1,551.00 | 1,551.00 | -8.55% | 2,517,477 |
| Sep 29, 2025 | 1,577.00 | 1,826.00 | 1,512.00 | 1,696.00 | 1,696.00 | 6.13% | 5,653,440 |
| Sep 26, 2025 | 1,452.00 | 1,598.00 | 1,438.00 | 1,598.00 | 1,598.00 | 9.60% | 4,578,038 |
| Sep 25, 2025 | 1,420.00 | 1,557.00 | 1,400.00 | 1,458.00 | 1,458.00 | 1.74% | 2,697,325 |
| Sep 24, 2025 | 1,403.00 | 1,543.00 | 1,370.00 | 1,433.00 | 1,433.00 | 2.14% | 3,303,196 |
| Sep 23, 2025 | 1,362.00 | 1,425.00 | 1,337.00 | 1,403.00 | 1,403.00 | 0.94% | 1,262,153 |
| Sep 22, 2025 | 1,236.00 | 1,431.00 | 1,225.00 | 1,390.00 | 1,390.00 | 14.40% | 4,154,370 |
| Sep 19, 2025 | 1,220.00 | 1,264.00 | 1,201.00 | 1,215.00 | 1,215.00 | -2.02% | 668,969 |
| 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 |