N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 587.00 | 595.00 | 574.00 | 590.00 | 3,540.00 | 174,282 |
| 2024-03-26 | 589.00 | 595.00 | 580.00 | 587.00 | 3,522.00 | 116,232 |
| 2024-03-25 | 591.00 | 599.00 | 578.00 | 589.00 | 3,534.00 | 115,080 |
| 2024-03-22 | 592.00 | 595.00 | 586.00 | 590.00 | 3,540.00 | 45,614 |
| 2024-03-21 | 599.00 | 600.00 | 585.00 | 592.00 | 3,552.00 | 72,541 |
| 2024-03-20 | 599.00 | 602.00 | 588.00 | 599.00 | 3,594.00 | 50,375 |
| 2024-03-19 | 602.00 | 604.00 | 589.00 | 599.00 | 3,594.00 | 72,794 |
| 2024-03-18 | 594.00 | 600.00 | 593.00 | 600.00 | 3,600.00 | 26,663 |
| 2024-03-15 | 601.00 | 601.00 | 585.00 | 596.00 | 3,576.00 | 39,476 |
| 2024-03-14 | 600.00 | 601.00 | 593.00 | 601.00 | 3,606.00 | 24,696 |
| 2024-03-13 | 596.00 | 603.00 | 590.00 | 600.00 | 3,600.00 | 45,838 |
| 2024-03-12 | 604.00 | 604.00 | 599.00 | 602.00 | 3,612.00 | 24,667 |
| 2024-03-11 | 607.00 | 608.00 | 599.00 | 604.00 | 3,624.00 | 34,523 |
| 2024-03-08 | 605.00 | 615.00 | 601.00 | 607.00 | 3,642.00 | 14,896 |
| 2024-03-07 | 610.00 | 611.00 | 601.00 | 608.00 | 3,648.00 | 33,309 |
| 2024-03-06 | 606.00 | 614.00 | 604.00 | 611.00 | 3,666.00 | 16,890 |
| 2024-03-05 | 615.00 | 615.00 | 607.00 | 614.00 | 3,684.00 | 15,300 |
| 2024-03-04 | 613.00 | 622.00 | 608.00 | 615.00 | 3,690.00 | 34,575 |
| 2024-02-29 | 615.00 | 630.00 | 605.00 | 613.00 | 3,678.00 | 22,805 |
| 2024-02-28 | 625.00 | 631.00 | 613.00 | 616.00 | 3,696.00 | 50,747 |
| 2024-02-27 | 638.00 | 646.00 | 625.00 | 625.00 | 3,750.00 | 34,501 |
| 2024-02-26 | 654.00 | 657.00 | 630.00 | 653.00 | 3,918.00 | 46,666 |
| 2024-02-23 | 614.00 | 664.00 | 610.00 | 656.00 | 3,936.00 | 129,902 |
| 2024-02-22 | 612.00 | 618.00 | 608.00 | 614.00 | 3,684.00 | 13,724 |
| 2024-02-21 | 619.00 | 629.00 | 611.00 | 612.00 | 3,672.00 | 16,514 |
| 2024-02-20 | 628.00 | 628.00 | 605.00 | 624.00 | 3,744.00 | 28,751 |
| 2024-02-19 | 617.00 | 630.00 | 616.00 | 627.00 | 3,762.00 | 35,603 |
| 2024-02-16 | 609.00 | 619.00 | 607.00 | 618.00 | 3,708.00 | 21,206 |
| 2024-02-15 | 608.00 | 611.00 | 602.00 | 609.00 | 3,654.00 | 13,902 |
| 2024-02-14 | 600.00 | 607.00 | 600.00 | 606.00 | 3,636.00 | 15,860 |
| 2024-02-13 | 608.00 | 612.00 | 600.00 | 610.00 | 3,660.00 | 24,978 |
| 2024-02-08 | 612.00 | 615.00 | 601.00 | 608.00 | 3,648.00 | 38,735 |
| 2024-02-07 | 627.00 | 627.00 | 605.00 | 612.00 | 3,672.00 | 27,364 |
| 2024-02-06 | 600.00 | 668.00 | 600.00 | 620.00 | 3,720.00 | 184,441 |
| 2024-02-05 | 606.00 | 614.00 | 597.00 | 611.00 | 3,666.00 | 28,879 |
| 2024-02-02 | 594.00 | 607.00 | 593.00 | 606.00 | 3,636.00 | 27,840 |
| 2024-02-01 | 598.00 | 600.00 | 572.00 | 600.00 | 3,600.00 | 18,799 |
| 2024-01-31 | 598.00 | 603.00 | 592.00 | 599.00 | 3,594.00 | 24,317 |
| 2024-01-30 | 601.00 | 605.00 | 597.00 | 603.00 | 3,618.00 | 24,836 |
| 2024-01-29 | 607.00 | 612.00 | 600.00 | 605.00 | 3,630.00 | 24,571 |
| 2024-01-26 | 604.00 | 607.00 | 599.00 | 604.00 | 3,624.00 | 23,760 |
| 2024-01-25 | 606.00 | 606.00 | 599.00 | 604.00 | 3,624.00 | 15,002 |
| 2024-01-24 | 609.00 | 614.00 | 597.00 | 608.00 | 3,648.00 | 13,647 |
| 2024-01-23 | 613.00 | 613.00 | 599.00 | 609.00 | 3,654.00 | 44,283 |
| 2024-01-22 | 624.00 | 629.00 | 604.00 | 613.00 | 3,678.00 | 30,869 |
| 2024-01-19 | 616.00 | 619.00 | 605.00 | 611.00 | 3,666.00 | 11,893 |
| 2024-01-18 | 611.00 | 622.00 | 605.00 | 610.00 | 3,660.00 | 17,952 |
| 2024-01-17 | 619.00 | 619.00 | 610.00 | 613.00 | 3,678.00 | 16,557 |
| 2024-01-16 | 619.00 | 621.00 | 615.00 | 621.00 | 3,726.00 | 9,990 |
| 2024-01-15 | 620.00 | 623.00 | 612.00 | 622.00 | 3,732.00 | 21,876 |
| 2024-01-12 | 623.00 | 648.00 | 620.00 | 630.00 | 3,780.00 | 24,838 |
| 2024-01-11 | 612.00 | 631.00 | 612.00 | 629.00 | 3,774.00 | 14,467 |
| 2024-01-10 | 632.00 | 640.00 | 611.00 | 611.00 | 3,666.00 | 37,809 |
| 2024-01-09 | 628.00 | 634.00 | 627.00 | 632.00 | 3,792.00 | 12,591 |
| 2024-01-08 | 644.00 | 660.00 | 620.00 | 627.00 | 3,762.00 | 40,734 |
| 2024-01-05 | 625.00 | 656.00 | 624.00 | 644.00 | 3,864.00 | 20,337 |
| 2024-01-04 | 630.00 | 639.00 | 626.00 | 632.00 | 3,792.00 | 21,382 |
| 2024-01-03 | 635.00 | 652.00 | 621.00 | 647.00 | 3,882.00 | 19,857 |
| 2024-01-02 | 622.00 | 643.00 | 614.00 | 637.00 | 3,822.00 | 22,738 |
| 2023-12-28 | 613.00 | 630.00 | 611.00 | 622.00 | 3,732.00 | 18,642 |
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.