CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea · Delayed Price · Currency is KRW 1,182.00
-3.00 (-0.25%)
At close: May 29, 2026
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,185.00 | 1,199.00 | 1,124.00 | 1,182.00 | 1,182.00 | -0.25% | 263,346 |
| May 28, 2026 | 1,100.00 | 1,187.00 | 1,049.00 | 1,185.00 | 1,185.00 | 8.52% | 307,319 |
| May 27, 2026 | 1,172.00 | 1,199.00 | 1,075.00 | 1,092.00 | 1,092.00 | -6.83% | 338,242 |
| May 26, 2026 | 1,254.00 | 1,264.00 | 1,169.00 | 1,172.00 | 1,172.00 | -3.70% | 351,111 |
| May 22, 2026 | 1,107.00 | 1,434.00 | 1,105.00 | 1,217.00 | 1,217.00 | 10.14% | 651,251 |
| May 21, 2026 | 1,179.00 | 1,212.00 | 1,105.00 | 1,105.00 | 1,105.00 | -6.28% | 316,792 |
| May 20, 2026 | 1,177.00 | 1,290.00 | 1,135.00 | 1,179.00 | 1,179.00 | 0.17% | 270,625 |
| May 19, 2026 | 1,198.00 | 1,210.00 | 1,120.00 | 1,177.00 | 1,177.00 | 0.51% | 242,079 |
| May 18, 2026 | 1,234.00 | 1,234.00 | 1,159.00 | 1,171.00 | 1,171.00 | -3.70% | 390,770 |
| May 15, 2026 | 1,288.00 | 1,315.00 | 1,100.00 | 1,216.00 | 1,216.00 | -7.74% | 863,163 |
| May 14, 2026 | 1,399.00 | 1,399.00 | 1,280.00 | 1,318.00 | 1,318.00 | -3.80% | 333,171 |
| May 13, 2026 | 1,395.00 | 1,395.00 | 1,313.00 | 1,370.00 | 1,370.00 | -1.79% | 297,833 |
| May 12, 2026 | 1,364.00 | 1,395.00 | 1,285.00 | 1,395.00 | 1,395.00 | 1.45% | 426,640 |
| May 11, 2026 | 1,403.00 | 1,403.00 | 1,297.00 | 1,375.00 | 1,375.00 | -2.00% | 535,138 |
| May 8, 2026 | 1,378.00 | 1,420.00 | 1,318.00 | 1,403.00 | 1,403.00 | 1.59% | 424,697 |
| May 7, 2026 | 1,433.00 | 1,460.00 | 1,378.00 | 1,381.00 | 1,381.00 | -3.96% | 232,254 |
| May 6, 2026 | 1,453.00 | 1,484.00 | 1,378.00 | 1,438.00 | 1,438.00 | -1.03% | 335,134 |
| 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% | 382,653 |
| 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% | 227,188 |
| Apr 24, 2026 | 1,508.00 | 1,577.00 | 1,482.00 | 1,492.00 | 1,492.00 | -1.84% | 287,911 |
| 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% | 490,095 |
| 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% | 508,566 |
| Apr 17, 2026 | 1,385.00 | 1,583.00 | 1,350.00 | 1,530.00 | 1,530.00 | 7.90% | 838,878 |
| 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% | 373,684 |
| Apr 14, 2026 | 1,478.00 | 1,479.00 | 1,380.00 | 1,440.00 | 1,440.00 | -2.64% | 596,519 |
| 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% | 165,951 |
| 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% | 441,266 |
| 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% | 168,092 |
| Mar 31, 2026 | 1,600.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.12% | 175,003 |
| 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% | 403,933 |
| Mar 26, 2026 | 1,558.00 | 1,620.00 | 1,470.00 | 1,591.00 | 1,591.00 | 2.12% | 446,215 |
| Mar 25, 2026 | 1,635.00 | 1,635.00 | 1,520.00 | 1,558.00 | 1,558.00 | -2.26% | 179,353 |
| 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% | 441,861 |
| Mar 20, 2026 | 1,627.00 | 1,760.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.22% | 362,093 |
| Mar 19, 2026 | 1,631.00 | 1,688.00 | 1,580.00 | 1,640.00 | 1,640.00 | 0.55% | 330,395 |
| Mar 18, 2026 | 1,637.00 | 1,688.00 | 1,582.00 | 1,631.00 | 1,631.00 | -0.85% | 342,508 |