N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 685.00 | 709.00 | 678.00 | 695.00 | 4,170.00 | 80,613 |
| 2023-09-25 | 665.00 | 700.00 | 665.00 | 685.00 | 4,110.00 | 64,514 |
| 2023-09-22 | 668.00 | 699.00 | 649.00 | 685.00 | 4,110.00 | 59,948 |
| 2023-09-21 | 635.00 | 673.00 | 634.00 | 668.00 | 4,008.00 | 29,295 |
| 2023-09-20 | 622.00 | 678.00 | 622.00 | 635.00 | 3,810.00 | 84,483 |
| 2023-09-19 | 620.00 | 630.00 | 608.00 | 630.00 | 3,780.00 | 12,810 |
| 2023-09-18 | 626.00 | 630.00 | 611.00 | 630.00 | 3,780.00 | 15,996 |
| 2023-09-15 | 625.00 | 638.00 | 622.00 | 626.00 | 3,756.00 | 13,596 |
| 2023-09-14 | 610.00 | 645.00 | 610.00 | 625.00 | 3,750.00 | 15,361 |
| 2023-09-13 | 630.00 | 635.00 | 610.00 | 614.00 | 3,684.00 | 17,911 |
| 2023-09-12 | 664.00 | 664.00 | 628.00 | 630.00 | 3,780.00 | 23,533 |
| 2023-09-11 | 630.00 | 675.00 | 626.00 | 668.00 | 4,008.00 | 68,822 |
| 2023-09-08 | 609.00 | 630.00 | 609.00 | 630.00 | 3,780.00 | 32,004 |
| 2023-09-07 | 613.00 | 624.00 | 605.00 | 618.00 | 3,708.00 | 27,812 |
| 2023-09-06 | 619.00 | 623.00 | 605.00 | 613.00 | 3,678.00 | 16,907 |
| 2023-09-05 | 614.00 | 620.00 | 607.00 | 617.00 | 3,702.00 | 6,624 |
| 2023-09-04 | 607.00 | 615.00 | 607.00 | 615.00 | 3,690.00 | 7,940 |
| 2023-09-01 | 604.00 | 613.00 | 599.00 | 613.00 | 3,678.00 | 18,642 |
| 2023-08-31 | 616.00 | 619.00 | 603.00 | 604.00 | 3,624.00 | 12,209 |
| 2023-08-30 | 608.00 | 619.00 | 600.00 | 611.00 | 3,666.00 | 28,312 |
| 2023-08-29 | 604.00 | 620.00 | 601.00 | 608.00 | 3,648.00 | 16,308 |
| 2023-08-28 | 599.00 | 620.00 | 595.00 | 604.00 | 3,624.00 | 33,519 |
| 2023-08-25 | 609.00 | 609.00 | 598.00 | 599.00 | 3,594.00 | 23,286 |
| 2023-08-24 | 595.00 | 609.00 | 585.00 | 609.00 | 3,654.00 | 14,542 |
| 2023-08-23 | 597.00 | 604.00 | 591.00 | 602.00 | 3,612.00 | 9,891 |
| 2023-08-22 | 598.00 | 606.00 | 592.00 | 597.00 | 3,582.00 | 19,605 |
| 2023-08-21 | 592.00 | 607.00 | 592.00 | 598.00 | 3,588.00 | 34,345 |
| 2023-08-18 | 601.00 | 615.00 | 597.00 | 609.00 | 3,654.00 | 14,831 |
| 2023-08-17 | 600.00 | 622.00 | 585.00 | 622.00 | 3,732.00 | 28,229 |
| 2023-08-16 | 625.00 | 626.00 | 580.00 | 609.00 | 3,654.00 | 70,893 |
| 2023-08-14 | 642.00 | 648.00 | 611.00 | 627.00 | 3,762.00 | 45,107 |
| 2023-08-11 | 658.00 | 658.00 | 631.00 | 640.00 | 3,840.00 | 36,495 |
| 2023-08-10 | 652.00 | 658.00 | 643.00 | 649.00 | 3,894.00 | 4,460 |
| 2023-08-09 | 660.00 | 666.00 | 628.00 | 648.00 | 3,888.00 | 18,705 |
| 2023-08-08 | 651.00 | 667.00 | 642.00 | 667.00 | 4,002.00 | 27,834 |
| 2023-08-07 | 651.00 | 663.00 | 632.00 | 660.00 | 3,960.00 | 14,307 |
| 2023-08-04 | 656.00 | 656.00 | 640.00 | 647.00 | 3,882.00 | 14,445 |
| 2023-08-03 | 650.00 | 666.00 | 645.00 | 656.00 | 3,936.00 | 13,796 |
| 2023-08-02 | 657.00 | 660.00 | 623.00 | 660.00 | 3,960.00 | 30,476 |
| 2023-08-01 | 644.00 | 659.00 | 639.00 | 657.00 | 3,942.00 | 8,552 |
| 2023-07-31 | 643.00 | 654.00 | 636.00 | 639.00 | 3,834.00 | 14,040 |
| 2023-07-28 | 635.00 | 647.00 | 632.00 | 643.00 | 3,858.00 | 10,929 |
| 2023-07-27 | 633.00 | 647.00 | 632.00 | 635.00 | 3,810.00 | 34,359 |
| 2023-07-26 | 679.00 | 679.00 | 624.00 | 638.00 | 3,828.00 | 52,178 |
| 2023-07-25 | 652.00 | 680.00 | 650.00 | 680.00 | 4,080.00 | 27,414 |
| 2023-07-24 | 674.00 | 686.00 | 657.00 | 664.00 | 3,984.00 | 24,414 |
| 2023-07-21 | 674.00 | 689.00 | 667.00 | 674.00 | 4,044.00 | 22,211 |
| 2023-07-20 | 681.00 | 684.00 | 672.00 | 674.00 | 4,044.00 | 16,033 |
| 2023-07-19 | 689.00 | 709.00 | 678.00 | 679.00 | 4,074.00 | 34,661 |
| 2023-07-18 | 698.00 | 699.00 | 689.00 | 689.00 | 4,134.00 | 16,425 |
| 2023-07-17 | 723.00 | 735.00 | 675.00 | 701.00 | 4,206.00 | 84,149 |
| 2023-07-14 | 722.00 | 749.00 | 709.00 | 726.00 | 4,356.00 | 32,469 |
| 2023-07-13 | 704.00 | 740.00 | 695.00 | 722.00 | 4,332.00 | 51,299 |
| 2023-07-12 | 703.00 | 711.00 | 697.00 | 704.00 | 4,224.00 | 9,920 |
| 2023-07-11 | 691.00 | 709.00 | 689.00 | 703.00 | 4,218.00 | 22,509 |
| 2023-07-10 | 701.00 | 704.00 | 677.00 | 697.00 | 4,182.00 | 28,875 |
| 2023-07-07 | 710.00 | 723.00 | 697.00 | 704.00 | 4,224.00 | 25,422 |
| 2023-07-06 | 707.00 | 718.00 | 703.00 | 706.00 | 4,236.00 | 23,394 |
| 2023-07-05 | 711.00 | 729.00 | 704.00 | 707.00 | 4,242.00 | 23,667 |
| 2023-07-04 | 708.00 | 719.00 | 700.00 | 710.00 | 4,260.00 | 26,785 |
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.