CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea · Delayed Price · Currency is KRW 1,843.00
-149.00 (-7.48%)
At close: Aug 21, 2026
CANVAS N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,999.00 | 2,105.00 | 1,760.00 | 1,843.00 | 1,843.00 | -7.48% | 350,658 |
| Aug 20, 2026 | 1,991.00 | 2,100.00 | 1,605.00 | 1,992.00 | 1,992.00 | -14.32% | 329,096 |
| Jun 9, 2026 | 3,265.00 | 3,587.50 | 2,295.00 | 2,325.00 | 2,325.00 | -29.06% | 1,540,937 |
| Jun 8, 2026 | 3,350.00 | 3,722.50 | 3,160.00 | 3,277.50 | 3,277.50 | -4.93% | 804,448 |
| Jun 5, 2026 | 2,875.00 | 3,550.00 | 2,752.50 | 3,447.50 | 3,447.50 | 18.67% | 563,272 |
| Jun 4, 2026 | 3,055.00 | 3,125.00 | 2,875.00 | 2,905.00 | 2,905.00 | -4.75% | 66,059 |
| Jun 2, 2026 | 2,835.00 | 3,050.00 | 2,675.00 | 3,050.00 | 3,050.00 | 7.77% | 145,892 |
| Jun 1, 2026 | 3,122.50 | 3,135.00 | 2,762.50 | 2,830.00 | 2,830.00 | -4.23% | 162,086 |
| May 29, 2026 | 2,962.50 | 2,997.50 | 2,810.00 | 2,955.00 | 2,955.00 | -0.25% | 105,338 |
| May 28, 2026 | 2,750.00 | 2,967.50 | 2,622.50 | 2,962.50 | 2,962.50 | 8.52% | 122,944 |
| May 27, 2026 | 2,930.00 | 2,997.50 | 2,687.50 | 2,730.00 | 2,730.00 | -6.83% | 135,460 |
| May 26, 2026 | 3,135.00 | 3,160.00 | 2,922.50 | 2,930.00 | 2,930.00 | -3.70% | 140,456 |
| May 22, 2026 | 2,767.50 | 3,585.00 | 2,762.50 | 3,042.50 | 3,042.50 | 10.14% | 260,500 |
| May 21, 2026 | 2,947.50 | 3,030.00 | 2,762.50 | 2,762.50 | 2,762.50 | -6.28% | 126,716 |
| May 20, 2026 | 2,942.50 | 3,225.00 | 2,837.50 | 2,947.50 | 2,947.50 | 0.17% | 108,270 |
| May 19, 2026 | 2,995.00 | 3,025.00 | 2,800.00 | 2,942.50 | 2,942.50 | 0.51% | 96,831 |
| May 18, 2026 | 3,085.00 | 3,085.00 | 2,897.50 | 2,927.50 | 2,927.50 | -3.70% | 156,324 |
| May 15, 2026 | 3,220.00 | 3,287.50 | 2,750.00 | 3,040.00 | 3,040.00 | -7.74% | 345,265 |
| May 14, 2026 | 3,497.50 | 3,497.50 | 3,200.00 | 3,295.00 | 3,295.00 | -3.80% | 133,268 |
| May 13, 2026 | 3,487.50 | 3,487.50 | 3,282.50 | 3,425.00 | 3,425.00 | -1.79% | 119,133 |
| May 12, 2026 | 3,410.00 | 3,487.50 | 3,212.50 | 3,487.50 | 3,487.50 | 1.45% | 170,656 |
| May 11, 2026 | 3,507.50 | 3,507.50 | 3,242.50 | 3,437.50 | 3,437.50 | -2.00% | 214,055 |
| May 8, 2026 | 3,445.00 | 3,550.00 | 3,295.00 | 3,507.50 | 3,507.50 | 1.59% | 169,878 |
| May 7, 2026 | 3,582.50 | 3,650.00 | 3,445.00 | 3,452.50 | 3,452.50 | -3.96% | 92,901 |
| May 6, 2026 | 3,632.50 | 3,710.00 | 3,445.00 | 3,595.00 | 3,595.00 | -1.03% | 134,053 |
| May 4, 2026 | 3,615.00 | 3,702.50 | 3,615.00 | 3,632.50 | 3,632.50 | 0.48% | 59,082 |
| Apr 30, 2026 | 3,652.50 | 3,690.00 | 3,555.00 | 3,615.00 | 3,615.00 | -1.43% | 70,675 |
| Apr 29, 2026 | 3,662.50 | 3,670.00 | 3,490.00 | 3,667.50 | 3,667.50 | 0.07% | 153,061 |
| Apr 28, 2026 | 3,762.50 | 3,762.50 | 3,540.00 | 3,665.00 | 3,665.00 | -2.59% | 166,521 |
| Apr 27, 2026 | 3,737.50 | 3,847.50 | 3,722.50 | 3,762.50 | 3,762.50 | 0.87% | 90,875 |
| Apr 24, 2026 | 3,770.00 | 3,942.50 | 3,705.00 | 3,730.00 | 3,730.00 | -1.84% | 115,164 |
| Apr 23, 2026 | 3,870.00 | 3,902.50 | 3,575.00 | 3,800.00 | 3,800.00 | -1.81% | 194,432 |
| Apr 22, 2026 | 3,800.00 | 4,027.50 | 3,795.00 | 3,870.00 | 3,870.00 | 0.91% | 196,038 |
| Apr 21, 2026 | 3,880.00 | 4,000.00 | 3,767.50 | 3,835.00 | 3,835.00 | -1.16% | 97,107 |
| Apr 20, 2026 | 3,802.50 | 4,047.50 | 3,700.00 | 3,880.00 | 3,880.00 | 1.44% | 203,426 |
| Apr 17, 2026 | 3,462.50 | 3,957.50 | 3,375.00 | 3,825.00 | 3,825.00 | 7.90% | 335,551 |
| Apr 16, 2026 | 3,582.50 | 3,625.00 | 3,450.00 | 3,545.00 | 3,545.00 | -1.32% | 192,646 |
| Apr 15, 2026 | 3,600.00 | 3,612.50 | 3,490.00 | 3,592.50 | 3,592.50 | -0.21% | 149,473 |
| Apr 14, 2026 | 3,695.00 | 3,697.50 | 3,450.00 | 3,600.00 | 3,600.00 | -2.64% | 238,607 |
| Apr 13, 2026 | 3,697.50 | 3,712.50 | 3,497.50 | 3,697.50 | 3,697.50 | -0.07% | 174,820 |
| Apr 10, 2026 | 3,750.00 | 3,750.00 | 3,590.00 | 3,700.00 | 3,700.00 | 0.14% | 66,380 |
| Apr 9, 2026 | 3,735.00 | 3,797.50 | 3,520.00 | 3,695.00 | 3,695.00 | -0.27% | 112,608 |
| Apr 8, 2026 | 4,105.00 | 4,105.00 | 3,650.00 | 3,705.00 | 3,705.00 | -6.38% | 176,506 |
| Apr 7, 2026 | 4,000.00 | 4,115.00 | 3,805.00 | 3,957.50 | 3,957.50 | -1.06% | 83,610 |
| Apr 6, 2026 | 3,907.50 | 4,237.50 | 3,770.00 | 4,000.00 | 4,000.00 | 2.37% | 250,042 |
| Apr 3, 2026 | 3,997.50 | 3,997.50 | 3,850.00 | 3,907.50 | 3,907.50 | 0.13% | 21,482 |
| Apr 2, 2026 | 4,000.00 | 4,037.50 | 3,782.50 | 3,902.50 | 3,902.50 | -2.44% | 74,085 |
| Apr 1, 2026 | 3,935.00 | 4,090.00 | 3,925.00 | 4,000.00 | 4,000.00 | 1.91% | 67,236 |
| Mar 31, 2026 | 4,000.00 | 4,075.00 | 3,925.00 | 3,925.00 | 3,925.00 | -2.12% | 70,001 |
| Mar 30, 2026 | 4,112.50 | 4,225.00 | 3,867.50 | 4,010.00 | 4,010.00 | -0.37% | 64,996 |