N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 704.00 | 720.00 | 691.00 | 707.00 | 4,242.00 | 28,842 |
| 2023-06-30 | 697.00 | 707.00 | 691.00 | 704.00 | 4,224.00 | 27,847 |
| 2023-06-29 | 705.00 | 717.00 | 699.00 | 701.00 | 4,206.00 | 22,169 |
| 2023-06-28 | 705.00 | 713.00 | 697.00 | 713.00 | 4,278.00 | 18,964 |
| 2023-06-27 | 704.00 | 712.00 | 697.00 | 707.00 | 4,242.00 | 23,899 |
| 2023-06-26 | 712.00 | 717.00 | 696.00 | 700.00 | 4,200.00 | 56,390 |
| 2023-06-23 | 725.00 | 731.00 | 709.00 | 712.00 | 4,272.00 | 38,017 |
| 2023-06-22 | 767.00 | 767.00 | 711.00 | 725.00 | 4,350.00 | 82,375 |
| 2023-06-21 | 718.00 | 731.00 | 706.00 | 716.00 | 4,296.00 | 17,184 |
| 2023-06-20 | 731.00 | 749.00 | 709.00 | 714.00 | 4,284.00 | 52,707 |
| 2023-06-19 | 731.00 | 744.00 | 712.00 | 737.00 | 4,422.00 | 53,446 |
| 2023-06-16 | 760.00 | 777.00 | 717.00 | 731.00 | 4,386.00 | 114,930 |
| 2023-06-15 | 762.00 | 791.00 | 738.00 | 760.00 | 4,560.00 | 231,869 |
| 2023-06-14 | 750.00 | 786.00 | 742.00 | 769.00 | 4,614.00 | 167,252 |
| 2023-06-13 | 705.00 | 771.00 | 703.00 | 765.00 | 4,590.00 | 425,739 |
| 2023-06-12 | 705.00 | 715.00 | 698.00 | 709.00 | 4,254.00 | 44,937 |
| 2023-06-09 | 714.00 | 720.00 | 700.00 | 705.00 | 4,230.00 | 79,838 |
| 2023-06-08 | 691.00 | 772.00 | 681.00 | 713.00 | 4,278.00 | 770,942 |
| 2023-06-07 | 700.00 | 700.00 | 690.00 | 691.00 | 4,146.00 | 52,337 |
| 2023-06-05 | 695.00 | 702.00 | 683.00 | 693.00 | 4,158.00 | 64,424 |
| 2023-06-02 | 704.00 | 715.00 | 692.00 | 694.00 | 4,164.00 | 91,133 |
| 2023-06-01 | 703.00 | 721.00 | 689.00 | 704.00 | 4,224.00 | 138,157 |
| 2023-05-31 | 716.00 | 724.00 | 695.00 | 703.00 | 4,218.00 | 280,668 |
| 2023-05-30 | 637.00 | 835.00 | 637.00 | 716.00 | 4,296.00 | 1,948,037 |
| 2023-05-26 | 643.00 | 644.00 | 633.00 | 643.00 | 3,858.00 | 24,953 |
| 2023-05-25 | 644.00 | 647.00 | 638.00 | 642.00 | 3,852.00 | 23,575 |
| 2023-05-24 | 652.00 | 652.00 | 640.00 | 641.00 | 3,846.00 | 25,856 |
| 2023-05-23 | 656.00 | 673.00 | 645.00 | 646.00 | 3,876.00 | 41,369 |
| 2023-05-22 | 649.00 | 665.00 | 649.00 | 654.00 | 3,924.00 | 11,354 |
| 2023-05-19 | 654.00 | 667.00 | 646.00 | 649.00 | 3,894.00 | 38,291 |
| 2023-05-18 | 649.00 | 659.00 | 645.00 | 653.00 | 3,918.00 | 12,838 |
| 2023-05-17 | 635.00 | 650.00 | 634.00 | 649.00 | 3,894.00 | 30,223 |
| 2023-05-16 | 664.00 | 664.00 | 636.00 | 641.00 | 3,846.00 | 38,248 |
| 2023-05-15 | 677.00 | 677.00 | 652.00 | 667.00 | 4,002.00 | 38,463 |
| 2023-05-12 | 663.00 | 680.00 | 651.00 | 678.00 | 4,068.00 | 29,763 |
| 2023-05-11 | 653.00 | 683.00 | 646.00 | 666.00 | 3,996.00 | 28,496 |
| 2023-05-10 | 658.00 | 662.00 | 646.00 | 646.00 | 3,876.00 | 33,023 |
| 2023-05-09 | 669.00 | 669.00 | 652.00 | 659.00 | 3,954.00 | 20,850 |
| 2023-05-08 | 662.00 | 678.00 | 650.00 | 669.00 | 4,014.00 | 57,008 |
| 2023-05-04 | 656.00 | 681.00 | 650.00 | 662.00 | 3,972.00 | 34,803 |
| 2023-05-03 | 669.00 | 684.00 | 640.00 | 662.00 | 3,972.00 | 34,171 |
| 2023-05-02 | 677.00 | 684.00 | 668.00 | 669.00 | 4,014.00 | 21,027 |
| 2023-04-28 | 689.00 | 701.00 | 670.00 | 677.00 | 4,062.00 | 27,981 |
| 2023-04-27 | 681.00 | 700.00 | 661.00 | 688.00 | 4,128.00 | 55,389 |
| 2023-04-26 | 691.00 | 702.00 | 675.00 | 681.00 | 4,086.00 | 28,983 |
| 2023-04-25 | 702.00 | 702.00 | 682.00 | 691.00 | 4,146.00 | 34,545 |
| 2023-04-24 | 704.00 | 710.00 | 680.00 | 702.00 | 4,212.00 | 45,141 |
| 2023-04-21 | 713.00 | 715.00 | 670.00 | 707.00 | 4,242.00 | 56,359 |
| 2023-04-20 | 713.00 | 735.00 | 711.00 | 713.00 | 4,278.00 | 58,691 |
| 2023-04-19 | 718.00 | 718.00 | 708.00 | 713.00 | 4,278.00 | 31,460 |
| 2023-04-18 | 719.00 | 728.00 | 713.00 | 717.00 | 4,302.00 | 34,268 |
| 2023-04-17 | 729.00 | 735.00 | 718.00 | 718.00 | 4,308.00 | 62,263 |
| 2023-04-14 | 725.00 | 755.00 | 709.00 | 728.00 | 4,368.00 | 43,829 |
| 2023-04-13 | 748.00 | 752.00 | 709.00 | 724.00 | 4,344.00 | 77,597 |
| 2023-04-12 | 753.00 | 765.00 | 744.00 | 748.00 | 4,488.00 | 30,559 |
| 2023-04-11 | 731.00 | 758.00 | 720.00 | 753.00 | 4,518.00 | 56,364 |
| 2023-04-10 | 743.00 | 746.00 | 713.00 | 731.00 | 4,386.00 | 35,493 |
| 2023-04-07 | 751.00 | 763.00 | 720.00 | 742.00 | 4,452.00 | 47,401 |
| 2023-04-06 | 776.00 | 795.00 | 735.00 | 749.00 | 4,494.00 | 51,563 |
| 2023-04-05 | 732.00 | 802.00 | 732.00 | 776.00 | 4,656.00 | 237,533 |
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.