CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea · Delayed Price · Currency is KRW 1,725.00
-75.00 (-4.17%)
At close: Oct 2, 2026
CANVAS N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,785.00 | 1,801.00 | 1,725.00 | 1,725.00 | 1,725.00 | -4.17% | 32,598 |
| Oct 1, 2026 | 1,779.00 | 1,806.00 | 1,681.00 | 1,800.00 | 1,800.00 | 1.18% | 47,037 |
| Sep 30, 2026 | 1,800.00 | 1,856.00 | 1,743.00 | 1,779.00 | 1,779.00 | -4.20% | 80,421 |
| Sep 29, 2026 | 1,853.00 | 1,872.00 | 1,801.00 | 1,857.00 | 1,857.00 | -0.85% | 45,189 |
| Sep 28, 2026 | 1,892.00 | 1,940.00 | 1,809.00 | 1,873.00 | 1,873.00 | -1.06% | 76,053 |
| Sep 23, 2026 | 1,848.00 | 1,984.00 | 1,815.00 | 1,893.00 | 1,893.00 | -0.99% | 146,669 |
| Sep 22, 2026 | 2,135.00 | 2,245.00 | 1,855.00 | 1,912.00 | 1,912.00 | -15.96% | 706,341 |
| Sep 21, 2026 | 1,814.00 | 2,275.00 | 1,694.00 | 2,275.00 | 2,275.00 | 30.00% | 550,098 |
| Sep 18, 2026 | 1,766.00 | 1,888.00 | 1,703.00 | 1,750.00 | 1,750.00 | -0.40% | 57,013 |
| Sep 17, 2026 | 1,797.00 | 1,825.00 | 1,656.00 | 1,757.00 | 1,757.00 | 0.23% | 74,454 |
| Sep 16, 2026 | 1,675.00 | 1,955.00 | 1,654.00 | 1,753.00 | 1,753.00 | 8.48% | 207,231 |
| Sep 15, 2026 | 1,673.00 | 1,738.00 | 1,609.00 | 1,616.00 | 1,616.00 | 1.13% | 52,111 |
| Sep 14, 2026 | 1,592.00 | 1,732.00 | 1,591.00 | 1,598.00 | 1,598.00 | 0.44% | 36,373 |
| Sep 11, 2026 | 1,616.00 | 1,650.00 | 1,575.00 | 1,591.00 | 1,591.00 | -1.55% | 45,937 |
| Sep 10, 2026 | 1,606.00 | 1,637.00 | 1,470.00 | 1,616.00 | 1,616.00 | 0.62% | 96,025 |
| Sep 9, 2026 | 1,649.00 | 1,720.00 | 1,602.00 | 1,606.00 | 1,606.00 | -5.42% | 87,488 |
| Sep 8, 2026 | 1,707.00 | 1,741.00 | 1,543.00 | 1,698.00 | 1,698.00 | -0.99% | 180,216 |
| Sep 7, 2026 | 1,646.00 | 1,778.00 | 1,630.00 | 1,715.00 | 1,715.00 | 5.21% | 113,116 |
| Sep 4, 2026 | 1,700.00 | 1,700.00 | 1,536.00 | 1,630.00 | 1,630.00 | -1.21% | 188,238 |
| Sep 3, 2026 | 1,707.00 | 1,751.00 | 1,525.00 | 1,650.00 | 1,650.00 | -7.36% | 262,545 |
| Sep 2, 2026 | 1,783.00 | 1,900.00 | 1,521.00 | 1,781.00 | 1,781.00 | -2.36% | 548,481 |
| Sep 1, 2026 | 2,095.00 | 2,200.00 | 1,750.00 | 1,824.00 | 1,824.00 | -4.65% | 2,198,339 |
| Aug 31, 2026 | 1,913.00 | 1,913.00 | 1,899.00 | 1,913.00 | 1,913.00 | 29.96% | 338,789 |
| Aug 28, 2026 | 1,134.00 | 1,472.00 | 1,133.00 | 1,472.00 | 1,472.00 | 29.92% | 559,718 |
| Aug 27, 2026 | 1,102.00 | 1,176.00 | 1,064.00 | 1,133.00 | 1,133.00 | 3.66% | 161,942 |
| Aug 26, 2026 | 1,069.00 | 1,277.00 | 1,005.00 | 1,093.00 | 1,093.00 | 2.73% | 749,862 |
| Aug 25, 2026 | 1,302.00 | 1,325.00 | 1,005.00 | 1,064.00 | 1,064.00 | -17.58% | 478,292 |
| Aug 24, 2026 | 1,843.00 | 1,854.00 | 1,291.00 | 1,291.00 | 1,291.00 | -29.95% | 649,354 |
| 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 |