CANVAS N Co.,Ltd. (KOSDAQ:210120)
South Korea
· Delayed Price · Currency is KRW 1,466.00
-39.00 (-2.59%)
At close: Apr 28, 2026
CANVAS N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,465.00 | 1,468.00 | 1,396.00 | 1,467.00 | 1,467.00 | 0.07% | 382,315 |
| 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% | 227,146 |
| Apr 24, 2026 | 1,508.00 | 1,577.00 | 1,482.00 | 1,492.00 | 1,492.00 | -1.84% | 287,804 |
| 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% | 488,632 |
| 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% | 508,397 |
| Apr 17, 2026 | 1,385.00 | 1,583.00 | 1,350.00 | 1,530.00 | 1,530.00 | 7.90% | 837,346 |
| 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% | 373,540 |
| Apr 14, 2026 | 1,478.00 | 1,479.00 | 1,380.00 | 1,440.00 | 1,440.00 | -2.64% | 596,135 |
| 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% | 165,536 |
| 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% | 440,244 |
| 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% | 168,091 |
| Mar 31, 2026 | 1,600.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.12% | 172,952 |
| 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% | 398,293 |
| Mar 26, 2026 | 1,558.00 | 1,620.00 | 1,470.00 | 1,591.00 | 1,591.00 | 2.12% | 446,015 |
| Mar 25, 2026 | 1,635.00 | 1,635.00 | 1,520.00 | 1,558.00 | 1,558.00 | -2.26% | 174,521 |
| 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% | 441,859 |
| Mar 20, 2026 | 1,627.00 | 1,760.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.22% | 361,791 |
| Mar 19, 2026 | 1,631.00 | 1,688.00 | 1,580.00 | 1,640.00 | 1,640.00 | 0.55% | 330,387 |
| Mar 18, 2026 | 1,637.00 | 1,688.00 | 1,582.00 | 1,631.00 | 1,631.00 | -0.85% | 330,087 |
| Mar 17, 2026 | 1,640.00 | 1,675.00 | 1,570.00 | 1,645.00 | 1,645.00 | 0.30% | 335,111 |
| Mar 16, 2026 | 1,650.00 | 1,800.00 | 1,517.00 | 1,640.00 | 1,640.00 | 8.39% | 1,371,496 |
| Mar 13, 2026 | 1,703.00 | 1,737.00 | 1,513.00 | 1,513.00 | 1,513.00 | -14.28% | 650,725 |
| Mar 12, 2026 | 1,816.00 | 1,819.00 | 1,682.00 | 1,765.00 | 1,765.00 | -0.68% | 540,449 |
| Mar 11, 2026 | 1,904.00 | 1,940.00 | 1,593.00 | 1,777.00 | 1,777.00 | 0.97% | 2,348,890 |
| Mar 10, 2026 | 1,368.00 | 1,760.00 | 1,365.00 | 1,760.00 | 1,760.00 | 29.99% | 1,680,969 |
| Mar 9, 2026 | 1,425.00 | 1,425.00 | 1,315.00 | 1,354.00 | 1,354.00 | -5.18% | 357,681 |
| 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 |