CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea
· Delayed Price · Currency is KRW 1,529.00
+24.00 (1.59%)
At close: Dec 5, 2025
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,590.00 | 1,590.00 | 1,485.00 | 1,529.00 | 1,529.00 | 1.59% | 613,262 |
| Dec 4, 2025 | 1,440.00 | 1,550.00 | 1,425.00 | 1,505.00 | 1,505.00 | 3.29% | 568,504 |
| Dec 3, 2025 | 1,450.00 | 1,460.00 | 1,415.00 | 1,457.00 | 1,457.00 | 0.48% | 331,044 |
| Dec 2, 2025 | 1,430.00 | 1,450.00 | 1,357.00 | 1,450.00 | 1,450.00 | 5.00% | 466,610 |
| Dec 1, 2025 | 1,302.00 | 1,419.00 | 1,302.00 | 1,381.00 | 1,381.00 | 6.07% | 866,904 |
| Nov 28, 2025 | 1,274.00 | 1,330.00 | 1,265.00 | 1,302.00 | 1,302.00 | 2.20% | 356,868 |
| Nov 27, 2025 | 1,283.00 | 1,330.00 | 1,238.00 | 1,274.00 | 1,274.00 | -0.62% | 580,559 |
| Nov 26, 2025 | 1,350.00 | 1,373.00 | 1,276.00 | 1,282.00 | 1,282.00 | -5.74% | 560,596 |
| Nov 25, 2025 | 1,340.00 | 1,451.00 | 1,315.00 | 1,360.00 | 1,360.00 | 0.52% | 786,789 |
| Nov 24, 2025 | 1,232.00 | 1,435.00 | 1,232.00 | 1,353.00 | 1,353.00 | 9.91% | 1,512,126 |
| Nov 21, 2025 | 1,260.00 | 1,304.00 | 1,210.00 | 1,231.00 | 1,231.00 | -5.60% | 614,267 |
| Nov 20, 2025 | 1,290.00 | 1,393.00 | 1,200.00 | 1,304.00 | 1,304.00 | 1.72% | 1,135,809 |
| Nov 19, 2025 | 1,140.00 | 1,367.00 | 1,059.00 | 1,282.00 | 1,282.00 | 9.01% | 4,995,740 |
| Nov 18, 2025 | 1,687.00 | 1,691.00 | 1,176.00 | 1,176.00 | 1,176.00 | -30.00% | 8,501,610 |
| Nov 17, 2025 | 1,600.00 | 1,694.00 | 1,530.00 | 1,680.00 | 1,680.00 | 7.28% | 925,655 |
| Nov 14, 2025 | 1,600.00 | 1,697.00 | 1,541.00 | 1,566.00 | 1,566.00 | -2.19% | 1,303,669 |
| Nov 13, 2025 | 1,770.00 | 1,770.00 | 1,520.00 | 1,601.00 | 1,601.00 | -9.75% | 3,047,878 |
| Nov 12, 2025 | 2,000.00 | 2,030.00 | 1,603.00 | 1,774.00 | 1,774.00 | -13.67% | 2,672,699 |
| Nov 11, 2025 | 2,060.00 | 2,120.00 | 1,962.00 | 2,055.00 | 2,055.00 | - | 747,492 |
| Nov 10, 2025 | 2,080.00 | 2,160.00 | 2,040.00 | 2,055.00 | 2,055.00 | 0.24% | 510,365 |
| Nov 7, 2025 | 2,090.00 | 2,165.00 | 2,010.00 | 2,050.00 | 2,050.00 | -1.68% | 806,345 |
| Nov 6, 2025 | 2,130.00 | 2,165.00 | 2,035.00 | 2,085.00 | 2,085.00 | -1.88% | 672,759 |
| Nov 5, 2025 | 1,998.00 | 2,185.00 | 1,990.00 | 2,125.00 | 2,125.00 | 4.68% | 1,307,939 |
| Nov 4, 2025 | 2,050.00 | 2,170.00 | 1,994.00 | 2,030.00 | 2,030.00 | -1.46% | 838,976 |
| Nov 3, 2025 | 1,912.00 | 2,220.00 | 1,911.00 | 2,060.00 | 2,060.00 | 8.31% | 2,350,244 |
| Oct 31, 2025 | 1,784.00 | 1,959.00 | 1,695.00 | 1,902.00 | 1,902.00 | 6.61% | 1,198,807 |
| 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 |
| Aug 13, 2025 | 1,295.00 | 1,307.00 | 1,229.00 | 1,229.00 | 1,229.00 | -5.02% | 1,843,501 |
| Aug 12, 2025 | 1,382.00 | 1,410.00 | 1,291.00 | 1,294.00 | 1,294.00 | -5.75% | 2,121,265 |
| Aug 11, 2025 | 1,379.00 | 1,470.00 | 1,290.00 | 1,373.00 | 1,373.00 | -0.44% | 4,866,963 |
| Aug 8, 2025 | 1,451.00 | 1,526.00 | 1,376.00 | 1,379.00 | 1,379.00 | -3.09% | 6,190,802 |
| Aug 7, 2025 | 1,620.00 | 1,691.00 | 1,382.00 | 1,423.00 | 1,423.00 | -14.79% | 11,833,840 |
| Aug 6, 2025 | 1,450.00 | 1,755.00 | 1,430.00 | 1,670.00 | 1,670.00 | 22.61% | 54,576,530 |
| Aug 5, 2025 | 1,062.00 | 1,362.00 | 1,048.00 | 1,362.00 | 1,362.00 | 29.96% | 19,771,340 |
| Aug 4, 2025 | 1,245.00 | 1,245.00 | 1,046.00 | 1,048.00 | 1,048.00 | -15.00% | 7,407,294 |
| Aug 1, 2025 | 1,339.00 | 1,419.00 | 1,206.00 | 1,233.00 | 1,233.00 | -9.93% | 8,551,298 |
| Jul 31, 2025 | 1,805.00 | 1,830.00 | 1,294.00 | 1,369.00 | 1,369.00 | -24.36% | 27,843,620 |
| Jul 30, 2025 | 2,480.00 | 2,890.00 | 1,810.00 | 1,810.00 | 1,810.00 | -29.98% | 17,018,110 |
| Jul 29, 2025 | 3,800.00 | 3,845.00 | 2,585.00 | 2,585.00 | 2,585.00 | -29.95% | 792,652 |
| Jul 28, 2025 | 4,090.00 | 4,185.00 | 3,580.00 | 3,690.00 | 3,690.00 | -9.89% | 366,262 |
| Jul 25, 2025 | 4,100.00 | 4,130.00 | 3,825.00 | 4,095.00 | 4,095.00 | -0.12% | 222,561 |
| Jul 24, 2025 | 4,000.00 | 4,325.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 167,903 |
| Jul 23, 2025 | 4,150.00 | 4,150.00 | 3,745.00 | 4,000.00 | 4,000.00 | - | 240,706 |
| Jul 22, 2025 | 4,525.00 | 4,525.00 | 3,735.00 | 4,000.00 | 4,000.00 | -11.60% | 987,573 |
| Jul 21, 2025 | 4,690.00 | 4,690.00 | 4,430.00 | 4,525.00 | 4,525.00 | -3.52% | 238,766 |
| Jul 18, 2025 | 4,645.00 | 4,870.00 | 4,400.00 | 4,690.00 | 4,690.00 | 0.97% | 216,415 |
| Jul 17, 2025 | 4,685.00 | 4,685.00 | 4,435.00 | 4,645.00 | 4,645.00 | 1.64% | 88,649 |
| Jul 16, 2025 | 4,700.00 | 4,760.00 | 4,570.00 | 4,570.00 | 4,570.00 | -2.77% | 85,104 |
| Jul 15, 2025 | 4,630.00 | 4,890.00 | 4,590.00 | 4,700.00 | 4,700.00 | 1.62% | 259,812 |
| Jul 14, 2025 | 4,855.00 | 4,960.00 | 4,470.00 | 4,625.00 | 4,625.00 | -3.65% | 208,233 |
| Jul 11, 2025 | 4,630.00 | 4,890.00 | 4,315.00 | 4,800.00 | 4,800.00 | 6.55% | 569,043 |