CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea
· Delayed Price · Currency is KRW 1,354.00
-74.00 (-5.18%)
At close: Mar 9, 2026
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,514.00 | 1,599.00 | 1,490.00 | 1,519.00 | 1,519.00 | -2.00% | 409,260 |
| Feb 24, 2026 | 1,590.00 | 1,590.00 | 1,497.00 | 1,550.00 | 1,550.00 | 1.31% | 379,580 |
| Feb 23, 2026 | 1,579.00 | 1,608.00 | 1,524.00 | 1,530.00 | 1,530.00 | -3.04% | 356,164 |
| Feb 20, 2026 | 1,607.00 | 1,655.00 | 1,564.00 | 1,578.00 | 1,578.00 | -1.87% | 317,645 |
| Feb 19, 2026 | 1,550.00 | 1,684.00 | 1,521.00 | 1,608.00 | 1,608.00 | -0.68% | 682,529 |
| Feb 13, 2026 | 1,820.00 | 1,835.00 | 1,619.00 | 1,619.00 | 1,619.00 | -12.01% | 1,073,399 |
| Feb 12, 2026 | 1,840.00 | 1,872.00 | 1,760.00 | 1,840.00 | 1,840.00 | - | 677,978 |
| Feb 11, 2026 | 1,839.00 | 1,910.00 | 1,700.00 | 1,840.00 | 1,840.00 | - | 991,184 |
| Feb 10, 2026 | 1,930.00 | 1,949.00 | 1,840.00 | 1,840.00 | 1,840.00 | -4.66% | 366,285 |
| Feb 9, 2026 | 1,905.00 | 1,979.00 | 1,889.00 | 1,930.00 | 1,930.00 | 1.31% | 477,368 |
| Feb 6, 2026 | 1,845.00 | 1,960.00 | 1,433.00 | 1,905.00 | 1,905.00 | 3.25% | 998,119 |
| Feb 5, 2026 | 1,875.00 | 1,900.00 | 1,794.00 | 1,845.00 | 1,845.00 | -1.86% | 388,698 |
| Feb 4, 2026 | 1,895.00 | 1,924.00 | 1,810.00 | 1,880.00 | 1,880.00 | -0.79% | 393,192 |
| Feb 3, 2026 | 1,895.00 | 1,950.00 | 1,875.00 | 1,895.00 | 1,895.00 | - | 373,020 |
| Feb 2, 2026 | 1,845.00 | 1,955.00 | 1,792.00 | 1,895.00 | 1,895.00 | 2.65% | 667,063 |
| Jan 30, 2026 | 1,905.00 | 1,940.00 | 1,768.00 | 1,846.00 | 1,846.00 | -3.05% | 617,295 |
| Jan 29, 2026 | 1,926.00 | 1,955.00 | 1,860.00 | 1,904.00 | 1,904.00 | -1.14% | 596,505 |
| Jan 28, 2026 | 2,065.00 | 2,100.00 | 1,905.00 | 1,926.00 | 1,926.00 | -6.28% | 956,799 |
| Jan 27, 2026 | 1,945.00 | 2,090.00 | 1,891.00 | 2,055.00 | 2,055.00 | 8.73% | 1,441,143 |
| Jan 26, 2026 | 1,814.00 | 1,999.00 | 1,740.00 | 1,890.00 | 1,890.00 | 4.19% | 1,107,731 |
| Jan 23, 2026 | 2,345.00 | 2,360.00 | 1,800.00 | 1,814.00 | 1,814.00 | -8.57% | 3,315,647 |
| Jan 22, 2026 | 1,782.00 | 1,984.00 | 1,750.00 | 1,984.00 | 1,984.00 | 14.55% | 4,417,931 |
| Jan 21, 2026 | 1,650.00 | 1,850.00 | 1,629.00 | 1,732.00 | 1,732.00 | 0.41% | 3,100,752 |
| Jan 20, 2026 | 1,473.00 | 1,750.00 | 1,433.00 | 1,725.00 | 1,725.00 | 25.45% | 5,036,753 |
| Jan 19, 2026 | 1,482.00 | 1,482.00 | 1,365.00 | 1,375.00 | 1,375.00 | -7.22% | 617,351 |
| Jan 16, 2026 | 1,460.00 | 1,570.00 | 1,400.00 | 1,482.00 | 1,482.00 | 0.27% | 796,935 |
| Jan 15, 2026 | 1,370.00 | 1,487.00 | 1,370.00 | 1,478.00 | 1,478.00 | 5.65% | 701,828 |
| Jan 14, 2026 | 1,417.00 | 1,419.00 | 1,320.00 | 1,399.00 | 1,399.00 | -1.34% | 710,759 |
| Jan 13, 2026 | 1,598.00 | 1,757.00 | 1,360.00 | 1,418.00 | 1,418.00 | -3.99% | 5,539,493 |
| Jan 12, 2026 | 1,247.00 | 1,619.00 | 1,237.00 | 1,477.00 | 1,477.00 | 18.54% | 4,755,995 |
| Jan 9, 2026 | 1,181.00 | 1,270.00 | 1,152.00 | 1,246.00 | 1,246.00 | 5.50% | 341,185 |
| Jan 8, 2026 | 1,159.00 | 1,209.00 | 1,159.00 | 1,181.00 | 1,181.00 | 1.99% | 216,358 |
| Jan 7, 2026 | 1,142.00 | 1,192.00 | 1,130.00 | 1,158.00 | 1,158.00 | 1.40% | 259,674 |
| Jan 6, 2026 | 1,175.00 | 1,184.00 | 1,139.00 | 1,142.00 | 1,142.00 | -2.81% | 303,496 |
| Jan 5, 2026 | 1,223.00 | 1,260.00 | 1,140.00 | 1,175.00 | 1,175.00 | -1.76% | 411,475 |
| Jan 2, 2026 | 1,184.00 | 1,203.00 | 1,156.00 | 1,196.00 | 1,196.00 | 3.64% | 204,922 |
| Dec 30, 2025 | 1,161.00 | 1,250.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.54% | 371,254 |
| Dec 29, 2025 | 1,217.00 | 1,239.00 | 1,172.00 | 1,172.00 | 1,172.00 | -3.70% | 317,706 |
| Dec 26, 2025 | 1,245.00 | 1,276.00 | 1,177.00 | 1,217.00 | 1,217.00 | 1.08% | 740,538 |
| Dec 24, 2025 | 1,408.00 | 1,492.00 | 976.00 | 1,204.00 | 1,204.00 | -13.57% | 4,809,465 |
| Dec 23, 2025 | 1,405.00 | 1,487.00 | 1,388.00 | 1,393.00 | 1,393.00 | -0.64% | 479,719 |
| Dec 22, 2025 | 1,501.00 | 1,549.00 | 1,382.00 | 1,402.00 | 1,402.00 | -6.53% | 432,906 |
| Dec 19, 2025 | 1,469.00 | 1,545.00 | 1,469.00 | 1,500.00 | 1,500.00 | 0.33% | 279,191 |
| Dec 18, 2025 | 1,622.00 | 1,623.00 | 1,482.00 | 1,495.00 | 1,495.00 | -7.83% | 342,881 |
| Dec 17, 2025 | 1,621.00 | 1,639.00 | 1,595.00 | 1,622.00 | 1,622.00 | 0.06% | 127,376 |
| Dec 16, 2025 | 1,605.00 | 1,699.00 | 1,561.00 | 1,621.00 | 1,621.00 | 1.25% | 327,772 |
| Dec 15, 2025 | 1,532.00 | 1,618.00 | 1,521.00 | 1,601.00 | 1,601.00 | 6.66% | 394,460 |
| Dec 12, 2025 | 1,584.00 | 1,602.00 | 1,501.00 | 1,501.00 | 1,501.00 | -6.77% | 422,056 |
| Dec 11, 2025 | 1,633.00 | 1,633.00 | 1,573.00 | 1,610.00 | 1,610.00 | -1.59% | 238,992 |
| Dec 10, 2025 | 1,685.00 | 1,695.00 | 1,564.00 | 1,636.00 | 1,636.00 | -2.91% | 456,026 |
| Dec 9, 2025 | 1,633.00 | 1,700.00 | 1,600.00 | 1,685.00 | 1,685.00 | 0.18% | 663,954 |
| Dec 8, 2025 | 1,536.00 | 1,694.00 | 1,536.00 | 1,682.00 | 1,682.00 | 10.01% | 1,304,611 |
| 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 |