CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea · Delayed Price · Currency is KRW 1,375.00
-28.00 (-2.00%)
At close: May 11, 2026
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,403.00 | 1,403.00 | 1,297.00 | 1,375.00 | 1,375.00 | -2.00% | 535,118 |
| May 8, 2026 | 1,378.00 | 1,420.00 | 1,318.00 | 1,403.00 | 1,403.00 | 1.59% | 424,494 |
| May 7, 2026 | 1,433.00 | 1,460.00 | 1,378.00 | 1,381.00 | 1,381.00 | -3.96% | 232,177 |
| May 6, 2026 | 1,453.00 | 1,484.00 | 1,378.00 | 1,438.00 | 1,438.00 | -1.03% | 332,833 |
| May 4, 2026 | 1,446.00 | 1,481.00 | 1,446.00 | 1,453.00 | 1,453.00 | 0.48% | 147,707 |
| Apr 30, 2026 | 1,461.00 | 1,476.00 | 1,422.00 | 1,446.00 | 1,446.00 | -1.43% | 176,688 |
| Apr 29, 2026 | 1,465.00 | 1,468.00 | 1,396.00 | 1,467.00 | 1,467.00 | 0.07% | 382,315 |
| Apr 28, 2026 | 1,505.00 | 1,505.00 | 1,416.00 | 1,466.00 | 1,466.00 | -2.59% | 416,304 |
| Apr 27, 2026 | 1,495.00 | 1,539.00 | 1,489.00 | 1,505.00 | 1,505.00 | 0.87% | 227,146 |
| Apr 24, 2026 | 1,508.00 | 1,577.00 | 1,482.00 | 1,492.00 | 1,492.00 | -1.84% | 287,804 |
| Apr 23, 2026 | 1,548.00 | 1,561.00 | 1,430.00 | 1,520.00 | 1,520.00 | -1.81% | 486,082 |
| Apr 22, 2026 | 1,520.00 | 1,611.00 | 1,518.00 | 1,548.00 | 1,548.00 | 0.91% | 488,632 |
| Apr 21, 2026 | 1,552.00 | 1,600.00 | 1,507.00 | 1,534.00 | 1,534.00 | -1.16% | 242,769 |
| Apr 20, 2026 | 1,521.00 | 1,619.00 | 1,480.00 | 1,552.00 | 1,552.00 | 1.44% | 508,397 |
| Apr 17, 2026 | 1,385.00 | 1,583.00 | 1,350.00 | 1,530.00 | 1,530.00 | 7.90% | 837,346 |
| Apr 16, 2026 | 1,433.00 | 1,450.00 | 1,380.00 | 1,418.00 | 1,418.00 | -1.32% | 481,617 |
| Apr 15, 2026 | 1,440.00 | 1,445.00 | 1,396.00 | 1,437.00 | 1,437.00 | -0.21% | 373,540 |
| Apr 14, 2026 | 1,478.00 | 1,479.00 | 1,380.00 | 1,440.00 | 1,440.00 | -2.64% | 596,135 |
| Apr 13, 2026 | 1,479.00 | 1,485.00 | 1,399.00 | 1,479.00 | 1,479.00 | -0.07% | 437,052 |
| Apr 10, 2026 | 1,500.00 | 1,500.00 | 1,436.00 | 1,480.00 | 1,480.00 | 0.14% | 165,536 |
| Apr 9, 2026 | 1,494.00 | 1,519.00 | 1,408.00 | 1,478.00 | 1,478.00 | -0.27% | 281,521 |
| Apr 8, 2026 | 1,642.00 | 1,642.00 | 1,460.00 | 1,482.00 | 1,482.00 | -6.38% | 440,244 |
| Apr 7, 2026 | 1,600.00 | 1,646.00 | 1,522.00 | 1,583.00 | 1,583.00 | -1.06% | 209,026 |
| Apr 6, 2026 | 1,563.00 | 1,695.00 | 1,508.00 | 1,600.00 | 1,600.00 | 2.37% | 625,106 |
| Apr 3, 2026 | 1,599.00 | 1,599.00 | 1,540.00 | 1,563.00 | 1,563.00 | 0.13% | 53,707 |
| Apr 2, 2026 | 1,600.00 | 1,615.00 | 1,513.00 | 1,561.00 | 1,561.00 | -2.44% | 185,214 |
| Apr 1, 2026 | 1,574.00 | 1,636.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.91% | 168,091 |
| Mar 31, 2026 | 1,600.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.12% | 172,952 |
| Mar 30, 2026 | 1,645.00 | 1,690.00 | 1,547.00 | 1,604.00 | 1,604.00 | -0.37% | 162,490 |
| Mar 27, 2026 | 1,650.00 | 1,650.00 | 1,510.00 | 1,610.00 | 1,610.00 | 1.19% | 398,293 |
| Mar 26, 2026 | 1,558.00 | 1,620.00 | 1,470.00 | 1,591.00 | 1,591.00 | 2.12% | 446,015 |
| Mar 25, 2026 | 1,635.00 | 1,635.00 | 1,520.00 | 1,558.00 | 1,558.00 | -2.26% | 174,521 |
| Mar 24, 2026 | 1,578.00 | 1,639.00 | 1,578.00 | 1,594.00 | 1,594.00 | 1.59% | 124,062 |
| Mar 23, 2026 | 1,655.00 | 1,663.00 | 1,545.00 | 1,569.00 | 1,569.00 | -3.15% | 441,859 |
| Mar 20, 2026 | 1,627.00 | 1,760.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.22% | 361,791 |
| Mar 19, 2026 | 1,631.00 | 1,688.00 | 1,580.00 | 1,640.00 | 1,640.00 | 0.55% | 330,387 |
| Mar 18, 2026 | 1,637.00 | 1,688.00 | 1,582.00 | 1,631.00 | 1,631.00 | -0.85% | 330,087 |
| Mar 17, 2026 | 1,640.00 | 1,675.00 | 1,570.00 | 1,645.00 | 1,645.00 | 0.30% | 335,111 |
| Mar 16, 2026 | 1,650.00 | 1,800.00 | 1,517.00 | 1,640.00 | 1,640.00 | 8.39% | 1,371,496 |
| Mar 13, 2026 | 1,703.00 | 1,737.00 | 1,513.00 | 1,513.00 | 1,513.00 | -14.28% | 650,725 |
| Mar 12, 2026 | 1,816.00 | 1,819.00 | 1,682.00 | 1,765.00 | 1,765.00 | -0.68% | 540,449 |
| Mar 11, 2026 | 1,904.00 | 1,940.00 | 1,593.00 | 1,777.00 | 1,777.00 | 0.97% | 2,348,890 |
| Mar 10, 2026 | 1,368.00 | 1,760.00 | 1,365.00 | 1,760.00 | 1,760.00 | 29.99% | 1,680,969 |
| Mar 9, 2026 | 1,425.00 | 1,425.00 | 1,315.00 | 1,354.00 | 1,354.00 | -5.18% | 357,681 |
| Mar 6, 2026 | 1,250.00 | 1,434.00 | 1,200.00 | 1,428.00 | 1,428.00 | 14.42% | 702,520 |
| Mar 5, 2026 | 1,160.00 | 1,296.00 | 1,160.00 | 1,248.00 | 1,248.00 | 8.71% | 185,439 |
| Mar 4, 2026 | 1,150.00 | 1,249.00 | 1,011.00 | 1,148.00 | 1,148.00 | -4.97% | 526,326 |
| Mar 3, 2026 | 1,263.00 | 1,329.00 | 1,200.00 | 1,208.00 | 1,208.00 | -10.25% | 689,692 |
| Feb 27, 2026 | 1,450.00 | 1,505.00 | 1,333.00 | 1,346.00 | 1,346.00 | -3.51% | 429,907 |
| Feb 26, 2026 | 1,519.00 | 1,530.00 | 1,392.00 | 1,395.00 | 1,395.00 | -8.16% | 755,854 |