N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-27 | 614.00 | 619.00 | 606.00 | 616.00 | 3,696.00 | 28,300 |
| 2023-12-26 | 620.00 | 625.00 | 606.00 | 610.00 | 3,660.00 | 52,437 |
| 2023-12-22 | 635.00 | 646.00 | 621.00 | 621.00 | 3,726.00 | 25,056 |
| 2023-12-21 | 653.00 | 670.00 | 625.00 | 646.00 | 3,876.00 | 33,014 |
| 2023-12-20 | 641.00 | 660.00 | 641.00 | 659.00 | 3,954.00 | 56,256 |
| 2023-12-19 | 618.00 | 643.00 | 617.00 | 641.00 | 3,846.00 | 80,237 |
| 2023-12-18 | 617.00 | 625.00 | 608.00 | 617.00 | 3,702.00 | 31,288 |
| 2023-12-15 | 612.00 | 618.00 | 601.00 | 617.00 | 3,702.00 | 34,400 |
| 2023-12-14 | 607.00 | 619.00 | 600.00 | 612.00 | 3,672.00 | 36,313 |
| 2023-12-13 | 622.00 | 623.00 | 605.00 | 605.00 | 3,630.00 | 25,383 |
| 2023-12-12 | 623.00 | 625.00 | 600.00 | 622.00 | 3,732.00 | 40,568 |
| 2023-12-11 | 625.00 | 626.00 | 615.00 | 624.00 | 3,744.00 | 17,004 |
| 2023-12-08 | 620.00 | 627.00 | 612.00 | 625.00 | 3,750.00 | 28,798 |
| 2023-12-07 | 622.00 | 626.00 | 610.00 | 620.00 | 3,720.00 | 22,539 |
| 2023-12-06 | 616.00 | 625.00 | 611.00 | 622.00 | 3,732.00 | 22,421 |
| 2023-12-05 | 613.00 | 628.00 | 610.00 | 620.00 | 3,720.00 | 27,043 |
| 2023-12-04 | 628.00 | 628.00 | 610.00 | 613.00 | 3,678.00 | 40,479 |
| 2023-12-01 | 628.00 | 630.00 | 612.00 | 628.00 | 3,768.00 | 26,457 |
| 2023-11-30 | 634.00 | 634.00 | 618.00 | 628.00 | 3,768.00 | 62,537 |
| 2023-11-29 | 617.00 | 623.00 | 611.00 | 616.00 | 3,696.00 | 14,132 |
| 2023-11-28 | 618.00 | 623.00 | 605.00 | 617.00 | 3,702.00 | 25,189 |
| 2023-11-27 | 614.00 | 625.00 | 611.00 | 618.00 | 3,708.00 | 36,624 |
| 2023-11-24 | 612.00 | 620.00 | 605.00 | 610.00 | 3,660.00 | 21,602 |
| 2023-11-23 | 616.00 | 621.00 | 604.00 | 612.00 | 3,672.00 | 34,002 |
| 2023-11-22 | 617.00 | 620.00 | 608.00 | 616.00 | 3,696.00 | 37,923 |
| 2023-11-21 | 659.00 | 659.00 | 608.00 | 620.00 | 3,720.00 | 91,154 |
| 2023-11-20 | 675.00 | 676.00 | 640.00 | 648.00 | 3,888.00 | 45,575 |
| 2023-11-17 | 637.00 | 667.00 | 634.00 | 649.00 | 3,894.00 | 71,914 |
| 2023-11-16 | 615.00 | 650.00 | 615.00 | 630.00 | 3,780.00 | 110,917 |
| 2023-11-15 | 604.00 | 623.00 | 593.00 | 607.00 | 3,642.00 | 44,782 |
| 2023-11-14 | 589.00 | 606.00 | 584.00 | 586.00 | 3,516.00 | 59,419 |
| 2023-11-13 | 611.00 | 620.00 | 590.00 | 594.00 | 3,564.00 | 73,471 |
| 2023-11-10 | 605.00 | 623.00 | 603.00 | 609.00 | 3,654.00 | 21,195 |
| 2023-11-09 | 614.00 | 621.00 | 612.00 | 612.00 | 3,672.00 | 11,758 |
| 2023-11-08 | 625.00 | 625.00 | 608.00 | 611.00 | 3,666.00 | 57,566 |
| 2023-11-07 | 624.00 | 624.00 | 606.00 | 610.00 | 3,660.00 | 19,977 |
| 2023-11-06 | 623.00 | 640.00 | 612.00 | 613.00 | 3,678.00 | 39,655 |
| 2023-11-03 | 632.00 | 633.00 | 615.00 | 624.00 | 3,744.00 | 11,804 |
| 2023-11-02 | 610.00 | 621.00 | 605.00 | 615.00 | 3,690.00 | 13,798 |
| 2023-11-01 | 607.00 | 632.00 | 599.00 | 602.00 | 3,612.00 | 45,273 |
| 2023-10-31 | 627.00 | 643.00 | 608.00 | 614.00 | 3,684.00 | 14,908 |
| 2023-10-30 | 612.00 | 660.00 | 607.00 | 620.00 | 3,720.00 | 35,093 |
| 2023-10-27 | 603.00 | 639.00 | 601.00 | 612.00 | 3,672.00 | 17,005 |
| 2023-10-26 | 611.00 | 627.00 | 608.00 | 616.00 | 3,696.00 | 20,398 |
| 2023-10-25 | 619.00 | 645.00 | 617.00 | 618.00 | 3,708.00 | 23,172 |
| 2023-10-24 | 606.00 | 640.00 | 606.00 | 617.00 | 3,702.00 | 10,967 |
| 2023-10-23 | 605.00 | 646.00 | 605.00 | 627.00 | 3,762.00 | 41,819 |
| 2023-10-20 | 621.00 | 628.00 | 601.00 | 628.00 | 3,768.00 | 33,648 |
| 2023-10-19 | 634.00 | 645.00 | 607.00 | 625.00 | 3,750.00 | 70,249 |
| 2023-10-18 | 684.00 | 684.00 | 652.00 | 652.00 | 3,912.00 | 53,069 |
| 2023-10-17 | 689.00 | 707.00 | 680.00 | 684.00 | 4,104.00 | 33,000 |
| 2023-10-16 | 688.00 | 703.00 | 684.00 | 684.00 | 4,104.00 | 28,802 |
| 2023-10-13 | 707.00 | 714.00 | 684.00 | 704.00 | 4,224.00 | 39,769 |
| 2023-10-12 | 703.00 | 714.00 | 692.00 | 707.00 | 4,242.00 | 24,521 |
| 2023-10-11 | 700.00 | 720.00 | 697.00 | 709.00 | 4,254.00 | 80,309 |
| 2023-10-10 | 700.00 | 710.00 | 688.00 | 700.00 | 4,200.00 | 40,815 |
| 2023-10-06 | 697.00 | 708.00 | 692.00 | 700.00 | 4,200.00 | 43,060 |
| 2023-10-05 | 691.00 | 701.00 | 688.00 | 697.00 | 4,182.00 | 35,810 |
| 2023-10-04 | 700.00 | 705.00 | 690.00 | 698.00 | 4,188.00 | 52,592 |
| 2023-09-27 | 685.00 | 707.00 | 667.00 | 700.00 | 4,200.00 | 32,148 |
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.