N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 707.00 | 735.00 | 701.00 | 706.00 | 4,236.00 | 32,036 |
| 2023-01-04 | 682.00 | 722.00 | 674.00 | 700.00 | 4,200.00 | 35,307 |
| 2023-01-03 | 686.00 | 692.00 | 669.00 | 686.00 | 4,116.00 | 24,672 |
| 2023-01-02 | 692.00 | 719.00 | 685.00 | 692.00 | 4,152.00 | 19,440 |
| 2022-12-29 | 717.00 | 727.00 | 705.00 | 706.00 | 4,236.00 | 15,688 |
| 2022-12-28 | 711.00 | 771.00 | 705.00 | 717.00 | 4,302.00 | 64,924 |
| 2022-12-27 | 707.00 | 712.00 | 693.00 | 711.00 | 4,266.00 | 12,474 |
| 2022-12-26 | 729.00 | 732.00 | 691.00 | 714.00 | 4,284.00 | 51,872 |
| 2022-12-23 | 775.00 | 789.00 | 724.00 | 737.00 | 4,422.00 | 54,162 |
| 2022-12-22 | 755.00 | 815.00 | 752.00 | 767.00 | 4,602.00 | 109,963 |
| 2022-12-21 | 765.00 | 769.00 | 742.00 | 755.00 | 4,530.00 | 36,775 |
| 2022-12-20 | 815.00 | 818.00 | 742.00 | 772.00 | 4,632.00 | 78,450 |
| 2022-12-19 | 799.00 | 825.00 | 793.00 | 815.00 | 4,890.00 | 47,933 |
| 2022-12-16 | 800.00 | 829.00 | 792.00 | 821.00 | 4,926.00 | 156,240 |
| 2022-12-15 | 750.00 | 808.00 | 750.00 | 800.00 | 4,800.00 | 242,340 |
| 2022-12-14 | 726.00 | 761.00 | 726.00 | 750.00 | 4,500.00 | 92,797 |
| 2022-12-13 | 717.00 | 735.00 | 712.00 | 725.00 | 4,350.00 | 41,877 |
| 2022-12-12 | 687.00 | 726.00 | 686.00 | 725.00 | 4,350.00 | 110,591 |
| 2022-12-09 | 665.00 | 682.00 | 665.00 | 679.00 | 4,074.00 | 23,192 |
| 2022-12-08 | 668.00 | 679.00 | 668.00 | 674.00 | 4,044.00 | 19,264 |
| 2022-12-07 | 662.00 | 682.00 | 659.00 | 674.00 | 4,044.00 | 25,304 |
| 2022-12-06 | 679.00 | 688.00 | 655.00 | 681.00 | 4,086.00 | 33,529 |
| 2022-12-05 | 668.00 | 688.00 | 668.00 | 681.00 | 4,086.00 | 24,625 |
| 2022-12-02 | 671.00 | 689.00 | 671.00 | 671.00 | 4,026.00 | 51,600 |
| 2022-12-01 | 671.00 | 679.00 | 652.00 | 671.00 | 4,026.00 | 44,431 |
| 2022-11-30 | 634.00 | 680.00 | 631.00 | 666.00 | 3,996.00 | 35,681 |
| 2022-11-29 | 622.00 | 632.00 | 620.00 | 630.00 | 3,780.00 | 25,406 |
| 2022-11-28 | 642.00 | 658.00 | 633.00 | 633.00 | 3,798.00 | 27,616 |
| 2022-11-25 | 642.00 | 650.00 | 642.00 | 642.00 | 3,852.00 | 17,361 |
| 2022-11-24 | 643.00 | 649.00 | 639.00 | 642.00 | 3,852.00 | 9,701 |
| 2022-11-23 | 640.00 | 647.00 | 632.00 | 636.00 | 3,816.00 | 20,235 |
| 2022-11-22 | 630.00 | 648.00 | 629.00 | 643.00 | 3,858.00 | 24,717 |
| 2022-11-21 | 645.00 | 668.00 | 636.00 | 644.00 | 3,864.00 | 30,809 |
| 2022-11-18 | 679.00 | 680.00 | 627.00 | 645.00 | 3,870.00 | 80,961 |
| 2022-11-17 | 698.00 | 698.00 | 666.00 | 679.00 | 4,074.00 | 68,601 |
| 2022-11-16 | 647.00 | 738.00 | 643.00 | 680.00 | 4,080.00 | 579,487 |
| 2022-11-15 | 640.00 | 651.00 | 628.00 | 638.00 | 3,828.00 | 38,544 |
| 2022-11-14 | 657.00 | 672.00 | 641.00 | 644.00 | 3,864.00 | 25,345 |
| 2022-11-11 | 637.00 | 684.00 | 637.00 | 657.00 | 3,942.00 | 40,518 |
| 2022-11-10 | 640.00 | 643.00 | 625.00 | 637.00 | 3,822.00 | 10,439 |
| 2022-11-09 | 632.00 | 646.00 | 630.00 | 645.00 | 3,870.00 | 21,074 |
| 2022-11-08 | 627.00 | 633.00 | 625.00 | 630.00 | 3,780.00 | 9,578 |
| 2022-11-07 | 618.00 | 631.00 | 618.00 | 625.00 | 3,750.00 | 22,036 |
| 2022-11-04 | 601.00 | 621.00 | 601.00 | 618.00 | 3,708.00 | 17,123 |
| 2022-11-03 | 613.00 | 619.00 | 601.00 | 607.00 | 3,642.00 | 19,901 |
| 2022-11-02 | 630.00 | 630.00 | 619.00 | 619.00 | 3,714.00 | 12,434 |
| 2022-11-01 | 623.00 | 637.00 | 619.00 | 626.00 | 3,756.00 | 18,848 |
| 2022-10-31 | 620.00 | 629.00 | 616.00 | 621.00 | 3,726.00 | 6,847 |
| 2022-10-28 | 627.00 | 633.00 | 619.00 | 625.00 | 3,750.00 | 7,436 |
| 2022-10-27 | 620.00 | 633.00 | 614.00 | 625.00 | 3,750.00 | 14,070 |
| 2022-10-26 | 630.00 | 646.00 | 617.00 | 622.00 | 3,732.00 | 15,354 |
| 2022-10-25 | 652.00 | 652.00 | 630.00 | 630.00 | 3,780.00 | 16,705 |
| 2022-10-24 | 630.00 | 645.00 | 611.00 | 635.00 | 3,810.00 | 17,601 |
| 2022-10-21 | 619.00 | 634.00 | 619.00 | 630.00 | 3,780.00 | 17,361 |
| 2022-10-20 | 661.00 | 674.00 | 636.00 | 636.00 | 3,816.00 | 15,941 |
| 2022-10-19 | 655.00 | 664.00 | 649.00 | 658.00 | 3,948.00 | 14,916 |
| 2022-10-18 | 642.00 | 659.00 | 637.00 | 655.00 | 3,930.00 | 29,470 |
| 2022-10-17 | 641.00 | 649.00 | 631.00 | 640.00 | 3,840.00 | 21,001 |
| 2022-10-14 | 637.00 | 670.00 | 620.00 | 641.00 | 3,846.00 | 50,658 |
| 2022-10-13 | 671.00 | 671.00 | 622.00 | 644.00 | 3,864.00 | 44,456 |
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.