N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 486.00 | 523.00 | 485.00 | 508.00 | 3,048.00 | 246,548 |
| 2024-06-25 | 479.00 | 483.00 | 473.00 | 475.00 | 2,850.00 | 17,723 |
| 2024-06-24 | 487.00 | 488.00 | 473.00 | 474.00 | 2,844.00 | 68,889 |
| 2024-06-21 | 489.00 | 489.00 | 477.00 | 484.00 | 2,904.00 | 23,472 |
| 2024-06-20 | 490.00 | 498.00 | 477.00 | 489.00 | 2,934.00 | 52,687 |
| 2024-06-19 | 500.00 | 500.00 | 490.00 | 490.00 | 2,940.00 | 34,150 |
| 2024-06-18 | 496.00 | 501.00 | 494.00 | 495.00 | 2,970.00 | 11,856 |
| 2024-06-17 | 496.00 | 499.00 | 490.00 | 498.00 | 2,988.00 | 54,082 |
| 2024-06-14 | 504.00 | 504.00 | 491.00 | 496.00 | 2,976.00 | 50,924 |
| 2024-06-13 | 505.00 | 509.00 | 498.00 | 501.00 | 3,006.00 | 44,544 |
| 2024-06-12 | 505.00 | 511.00 | 500.00 | 505.00 | 3,030.00 | 26,621 |
| 2024-06-11 | 506.00 | 525.00 | 501.00 | 508.00 | 3,048.00 | 25,979 |
| 2024-06-10 | 502.00 | 508.00 | 500.00 | 506.00 | 3,036.00 | 25,141 |
| 2024-06-07 | 506.00 | 510.00 | 501.00 | 501.00 | 3,006.00 | 22,230 |
| 2024-06-05 | 512.00 | 513.00 | 504.00 | 505.00 | 3,030.00 | 10,121 |
| 2024-06-04 | 505.00 | 519.00 | 505.00 | 512.00 | 3,072.00 | 46,099 |
| 2024-06-03 | 500.00 | 509.00 | 497.00 | 503.00 | 3,018.00 | 31,905 |
| 2024-05-31 | 500.00 | 506.00 | 498.00 | 500.00 | 3,000.00 | 37,802 |
| 2024-05-30 | 498.00 | 506.00 | 498.00 | 504.00 | 3,024.00 | 25,599 |
| 2024-05-29 | 523.00 | 523.00 | 502.00 | 503.00 | 3,018.00 | 30,132 |
| 2024-05-28 | 507.00 | 518.00 | 507.00 | 517.00 | 3,102.00 | 41,361 |
| 2024-05-27 | 499.00 | 516.00 | 497.00 | 505.00 | 3,030.00 | 38,637 |
| 2024-05-24 | 499.00 | 511.00 | 497.00 | 499.00 | 2,994.00 | 31,285 |
| 2024-05-23 | 502.00 | 505.00 | 486.00 | 499.00 | 2,994.00 | 105,917 |
| 2024-05-22 | 512.00 | 512.00 | 502.00 | 502.00 | 3,012.00 | 60,962 |
| 2024-05-21 | 507.00 | 517.00 | 505.00 | 512.00 | 3,072.00 | 80,171 |
| 2024-05-20 | 511.00 | 514.00 | 501.00 | 507.00 | 3,042.00 | 128,273 |
| 2024-05-17 | 546.00 | 546.00 | 499.00 | 515.00 | 3,090.00 | 368,854 |
| 2024-05-16 | 553.00 | 558.00 | 543.00 | 549.00 | 3,294.00 | 44,412 |
| 2024-05-14 | 551.00 | 559.00 | 545.00 | 553.00 | 3,318.00 | 36,999 |
| 2024-05-13 | 533.00 | 573.00 | 533.00 | 551.00 | 3,306.00 | 62,063 |
| 2024-05-10 | 558.00 | 563.00 | 547.00 | 562.00 | 3,372.00 | 79,546 |
| 2024-05-09 | 562.00 | 569.00 | 551.00 | 555.00 | 3,330.00 | 60,294 |
| 2024-05-08 | 569.00 | 572.00 | 558.00 | 562.00 | 3,372.00 | 62,884 |
| 2024-05-07 | 566.00 | 578.00 | 565.00 | 569.00 | 3,414.00 | 99,102 |
| 2024-05-03 | 560.00 | 566.00 | 551.00 | 566.00 | 3,396.00 | 154,378 |
| 2024-05-02 | 605.00 | 617.00 | 550.00 | 555.00 | 3,330.00 | 518,586 |
| 2024-04-30 | 560.00 | 568.00 | 536.00 | 547.00 | 3,282.00 | 186,629 |
| 2024-04-29 | 571.00 | 615.00 | 532.00 | 568.00 | 3,408.00 | 759,884 |
| 2024-04-26 | 529.00 | 637.00 | 525.00 | 591.00 | 3,546.00 | 2,502,808 |
| 2024-04-25 | 513.00 | 518.00 | 508.00 | 513.00 | 3,078.00 | 93,084 |
| 2024-04-24 | 543.00 | 543.00 | 499.00 | 510.00 | 3,060.00 | 314,431 |
| 2024-04-23 | 561.00 | 571.00 | 530.00 | 530.00 | 3,180.00 | 187,010 |
| 2024-04-22 | 557.00 | 578.00 | 539.00 | 561.00 | 3,366.00 | 67,698 |
| 2024-04-19 | 568.00 | 577.00 | 550.00 | 562.00 | 3,372.00 | 59,187 |
| 2024-04-18 | 575.00 | 575.00 | 561.00 | 568.00 | 3,408.00 | 21,719 |
| 2024-04-17 | 557.00 | 578.00 | 556.00 | 575.00 | 3,450.00 | 48,617 |
| 2024-04-16 | 560.00 | 573.00 | 550.00 | 557.00 | 3,342.00 | 62,695 |
| 2024-04-15 | 578.00 | 578.00 | 552.00 | 573.00 | 3,438.00 | 98,932 |
| 2024-04-12 | 574.00 | 584.00 | 567.00 | 583.00 | 3,498.00 | 56,007 |
| 2024-04-11 | 572.00 | 577.00 | 553.00 | 574.00 | 3,444.00 | 110,926 |
| 2024-04-09 | 578.00 | 584.00 | 572.00 | 578.00 | 3,468.00 | 51,731 |
| 2024-04-08 | 587.00 | 587.00 | 575.00 | 578.00 | 3,468.00 | 92,450 |
| 2024-04-05 | 582.00 | 596.00 | 578.00 | 587.00 | 3,522.00 | 86,671 |
| 2024-04-04 | 592.00 | 604.00 | 585.00 | 589.00 | 3,534.00 | 64,141 |
| 2024-04-03 | 601.00 | 606.00 | 582.00 | 593.00 | 3,558.00 | 148,342 |
| 2024-04-02 | 607.00 | 614.00 | 598.00 | 608.00 | 3,648.00 | 90,181 |
| 2024-04-01 | 606.00 | 610.00 | 595.00 | 610.00 | 3,660.00 | 75,930 |
| 2024-03-29 | 599.00 | 611.00 | 595.00 | 609.00 | 3,654.00 | 73,600 |
| 2024-03-28 | 585.00 | 610.00 | 581.00 | 599.00 | 3,594.00 | 92,956 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.