N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 719.00 | 740.00 | 708.00 | 732.00 | 4,392.00 | 38,588 |
| 2023-04-03 | 761.00 | 762.00 | 700.00 | 719.00 | 4,314.00 | 110,942 |
| 2023-03-31 | 743.00 | 777.00 | 721.00 | 761.00 | 4,566.00 | 43,686 |
| 2023-03-30 | 774.00 | 774.00 | 737.00 | 743.00 | 4,458.00 | 57,362 |
| 2023-03-29 | 764.00 | 780.00 | 747.00 | 774.00 | 4,644.00 | 73,918 |
| 2023-03-28 | 725.00 | 780.00 | 715.00 | 770.00 | 4,620.00 | 147,859 |
| 2023-03-27 | 684.00 | 787.00 | 679.00 | 725.00 | 4,350.00 | 517,056 |
| 2023-03-24 | 668.00 | 732.00 | 642.00 | 684.00 | 4,104.00 | 144,221 |
| 2023-03-23 | 676.00 | 678.00 | 658.00 | 670.00 | 4,020.00 | 38,376 |
| 2023-03-22 | 677.00 | 685.00 | 669.00 | 675.00 | 4,050.00 | 17,813 |
| 2023-03-21 | 686.00 | 698.00 | 648.00 | 672.00 | 4,032.00 | 39,019 |
| 2023-03-20 | 677.00 | 699.00 | 677.00 | 686.00 | 4,116.00 | 47,653 |
| 2023-03-17 | 673.00 | 705.00 | 673.00 | 677.00 | 4,062.00 | 38,582 |
| 2023-03-16 | 676.00 | 676.00 | 650.00 | 663.00 | 3,978.00 | 33,265 |
| 2023-03-15 | 660.00 | 697.00 | 641.00 | 670.00 | 4,020.00 | 37,506 |
| 2023-03-14 | 678.00 | 691.00 | 660.00 | 660.00 | 3,960.00 | 21,272 |
| 2023-03-13 | 695.00 | 695.00 | 655.00 | 685.00 | 4,110.00 | 30,851 |
| 2023-03-10 | 677.00 | 720.00 | 675.00 | 700.00 | 4,200.00 | 44,888 |
| 2023-03-09 | 699.00 | 701.00 | 677.00 | 684.00 | 4,104.00 | 37,974 |
| 2023-03-08 | 702.00 | 717.00 | 696.00 | 702.00 | 4,212.00 | 23,855 |
| 2023-03-07 | 697.00 | 702.00 | 687.00 | 702.00 | 4,212.00 | 29,355 |
| 2023-03-06 | 708.00 | 717.00 | 693.00 | 702.00 | 4,212.00 | 47,969 |
| 2023-03-03 | 723.00 | 723.00 | 669.00 | 711.00 | 4,266.00 | 44,137 |
| 2023-03-02 | 719.00 | 730.00 | 700.00 | 723.00 | 4,338.00 | 34,349 |
| 2023-02-28 | 720.00 | 734.00 | 705.00 | 715.00 | 4,290.00 | 39,714 |
| 2023-02-27 | 707.00 | 731.00 | 702.00 | 720.00 | 4,320.00 | 40,901 |
| 2023-02-24 | 727.00 | 727.00 | 712.00 | 715.00 | 4,290.00 | 34,518 |
| 2023-02-23 | 705.00 | 735.00 | 705.00 | 727.00 | 4,362.00 | 45,871 |
| 2023-02-22 | 736.00 | 737.00 | 696.00 | 712.00 | 4,272.00 | 58,564 |
| 2023-02-21 | 753.00 | 756.00 | 711.00 | 741.00 | 4,446.00 | 79,717 |
| 2023-02-20 | 760.00 | 790.00 | 745.00 | 753.00 | 4,518.00 | 60,593 |
| 2023-02-17 | 751.00 | 777.00 | 747.00 | 763.00 | 4,578.00 | 26,627 |
| 2023-02-16 | 747.00 | 770.00 | 736.00 | 750.00 | 4,500.00 | 50,788 |
| 2023-02-15 | 749.00 | 810.00 | 748.00 | 755.00 | 4,530.00 | 237,301 |
| 2023-02-14 | 733.00 | 759.00 | 733.00 | 749.00 | 4,494.00 | 19,251 |
| 2023-02-13 | 739.00 | 747.00 | 731.00 | 741.00 | 4,446.00 | 25,824 |
| 2023-02-10 | 741.00 | 747.00 | 732.00 | 739.00 | 4,434.00 | 44,266 |
| 2023-02-09 | 756.00 | 756.00 | 736.00 | 741.00 | 4,446.00 | 20,353 |
| 2023-02-08 | 762.00 | 774.00 | 747.00 | 747.00 | 4,482.00 | 34,813 |
| 2023-02-07 | 774.00 | 775.00 | 759.00 | 762.00 | 4,572.00 | 45,354 |
| 2023-02-06 | 760.00 | 799.00 | 754.00 | 782.00 | 4,692.00 | 70,588 |
| 2023-02-03 | 750.00 | 807.00 | 750.00 | 760.00 | 4,560.00 | 161,191 |
| 2023-02-02 | 765.00 | 767.00 | 736.00 | 749.00 | 4,494.00 | 76,582 |
| 2023-02-01 | 716.00 | 823.00 | 716.00 | 757.00 | 4,542.00 | 437,790 |
| 2023-01-31 | 716.00 | 721.00 | 706.00 | 716.00 | 4,296.00 | 25,473 |
| 2023-01-30 | 728.00 | 728.00 | 716.00 | 716.00 | 4,296.00 | 11,612 |
| 2023-01-27 | 714.00 | 726.00 | 712.00 | 726.00 | 4,356.00 | 11,910 |
| 2023-01-26 | 733.00 | 733.00 | 711.00 | 711.00 | 4,266.00 | 13,820 |
| 2023-01-25 | 703.00 | 725.00 | 698.00 | 720.00 | 4,320.00 | 19,149 |
| 2023-01-20 | 719.00 | 725.00 | 702.00 | 703.00 | 4,218.00 | 5,449 |
| 2023-01-19 | 696.00 | 719.00 | 686.00 | 719.00 | 4,314.00 | 9,290 |
| 2023-01-18 | 715.00 | 722.00 | 685.00 | 696.00 | 4,176.00 | 27,466 |
| 2023-01-17 | 732.00 | 744.00 | 709.00 | 722.00 | 4,332.00 | 20,048 |
| 2023-01-16 | 737.00 | 746.00 | 721.00 | 732.00 | 4,392.00 | 20,160 |
| 2023-01-13 | 736.00 | 746.00 | 713.00 | 744.00 | 4,464.00 | 14,540 |
| 2023-01-12 | 728.00 | 740.00 | 719.00 | 736.00 | 4,416.00 | 12,166 |
| 2023-01-11 | 720.00 | 730.00 | 715.00 | 728.00 | 4,368.00 | 7,801 |
| 2023-01-10 | 712.00 | 739.00 | 710.00 | 720.00 | 4,320.00 | 10,551 |
| 2023-01-09 | 706.00 | 720.00 | 706.00 | 712.00 | 4,272.00 | 16,116 |
| 2023-01-06 | 706.00 | 724.00 | 690.00 | 706.00 | 4,236.00 | 29,926 |
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.