N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 671.00 | 671.00 | 622.00 | 644.00 | 3,864.00 | 44,456 |
| 2022-10-12 | 616.00 | 703.00 | 601.00 | 670.00 | 4,020.00 | 257,146 |
| 2022-10-11 | 645.00 | 645.00 | 581.00 | 620.00 | 3,720.00 | 55,163 |
| 2022-10-07 | 609.00 | 639.00 | 609.00 | 625.00 | 3,750.00 | 17,567 |
| 2022-10-06 | 633.00 | 633.00 | 604.00 | 609.00 | 3,654.00 | 14,047 |
| 2022-10-05 | 610.00 | 620.00 | 597.00 | 598.00 | 3,588.00 | 33,595 |
| 2022-10-04 | 595.00 | 613.00 | 591.00 | 597.00 | 3,582.00 | 15,475 |
| 2022-09-30 | 593.00 | 601.00 | 578.00 | 595.00 | 3,570.00 | 19,549 |
| 2022-09-29 | 574.00 | 603.00 | 574.00 | 595.00 | 3,570.00 | 24,737 |
| 2022-09-28 | 610.00 | 613.00 | 576.00 | 580.00 | 3,480.00 | 60,707 |
| 2022-09-27 | 607.00 | 613.00 | 595.00 | 610.00 | 3,660.00 | 58,862 |
| 2022-09-26 | 642.00 | 643.00 | 586.00 | 613.00 | 3,678.00 | 69,607 |
| 2022-09-23 | 666.00 | 670.00 | 639.00 | 646.00 | 3,876.00 | 81,645 |
| 2022-09-22 | 669.00 | 675.00 | 655.00 | 666.00 | 3,996.00 | 48,286 |
| 2022-09-21 | 689.00 | 694.00 | 670.00 | 676.00 | 4,056.00 | 36,121 |
| 2022-09-20 | 668.00 | 689.00 | 666.00 | 675.00 | 4,050.00 | 51,383 |
| 2022-09-19 | 693.00 | 693.00 | 666.00 | 670.00 | 4,020.00 | 79,245 |
| 2022-09-16 | 717.00 | 717.00 | 700.00 | 701.00 | 4,206.00 | 71,296 |
| 2022-09-15 | 725.00 | 747.00 | 700.00 | 722.00 | 4,332.00 | 60,879 |
| 2022-09-14 | 740.00 | 750.00 | 715.00 | 724.00 | 4,344.00 | 54,065 |
| 2022-09-13 | 747.00 | 751.00 | 739.00 | 740.00 | 4,440.00 | 23,716 |
| 2022-09-08 | 724.00 | 763.00 | 711.00 | 739.00 | 4,434.00 | 58,486 |
| 2022-09-07 | 746.00 | 747.00 | 719.00 | 724.00 | 4,344.00 | 30,565 |
| 2022-09-06 | 755.00 | 755.00 | 710.00 | 739.00 | 4,434.00 | 34,546 |
| 2022-09-05 | 752.00 | 752.00 | 735.00 | 742.00 | 4,452.00 | 53,556 |
| 2022-09-02 | 748.00 | 767.00 | 745.00 | 752.00 | 4,512.00 | 54,789 |
| 2022-09-01 | 773.00 | 778.00 | 756.00 | 757.00 | 4,542.00 | 61,437 |
| 2022-08-31 | 790.00 | 790.00 | 765.00 | 774.00 | 4,644.00 | 72,761 |
| 2022-08-30 | 775.00 | 788.00 | 760.00 | 780.00 | 4,680.00 | 56,710 |
| 2022-08-29 | 775.00 | 789.00 | 757.00 | 781.00 | 4,686.00 | 41,271 |
| 2022-08-26 | 791.00 | 794.00 | 780.00 | 790.00 | 4,740.00 | 42,363 |
| 2022-08-25 | 796.00 | 796.00 | 776.00 | 787.00 | 4,722.00 | 24,334 |
| 2022-08-24 | 773.00 | 799.00 | 773.00 | 782.00 | 4,692.00 | 19,150 |
| 2022-08-23 | 787.00 | 787.00 | 766.00 | 784.00 | 4,704.00 | 69,702 |
| 2022-08-22 | 811.00 | 820.00 | 781.00 | 793.00 | 4,758.00 | 47,304 |
| 2022-08-19 | 815.00 | 883.00 | 806.00 | 820.00 | 4,920.00 | 166,272 |
| 2022-08-18 | 803.00 | 822.00 | 800.00 | 815.00 | 4,890.00 | 59,274 |
| 2022-08-17 | 846.00 | 847.00 | 808.00 | 811.00 | 4,866.00 | 142,658 |
| 2022-08-16 | 775.00 | 916.00 | 775.00 | 847.00 | 5,082.00 | 836,400 |
| 2022-08-12 | 793.00 | 793.00 | 767.00 | 770.00 | 4,620.00 | 65,888 |
| 2022-08-11 | 787.00 | 808.00 | 779.00 | 781.00 | 4,686.00 | 29,610 |
| 2022-08-10 | 814.00 | 814.00 | 780.00 | 792.00 | 4,752.00 | 24,559 |
| 2022-08-09 | 787.00 | 822.00 | 765.00 | 814.00 | 4,884.00 | 62,206 |
| 2022-08-08 | 799.00 | 799.00 | 763.00 | 772.00 | 4,632.00 | 20,790 |
| 2022-08-05 | 800.00 | 800.00 | 773.00 | 775.00 | 4,650.00 | 22,818 |
| 2022-08-04 | 797.00 | 797.00 | 741.00 | 773.00 | 4,638.00 | 48,206 |
| 2022-08-03 | 789.00 | 800.00 | 771.00 | 779.00 | 4,674.00 | 34,435 |
| 2022-08-02 | 805.00 | 809.00 | 788.00 | 794.00 | 4,764.00 | 21,883 |
| 2022-08-01 | 829.00 | 831.00 | 798.00 | 800.00 | 4,800.00 | 52,361 |
| 2022-07-29 | 812.00 | 830.00 | 812.00 | 828.00 | 4,968.00 | 54,153 |
| 2022-07-28 | 810.00 | 819.00 | 804.00 | 810.00 | 4,860.00 | 30,844 |
| 2022-07-27 | 810.00 | 816.00 | 797.00 | 808.00 | 4,848.00 | 38,098 |
| 2022-07-26 | 820.00 | 824.00 | 806.00 | 813.00 | 4,878.00 | 33,837 |
| 2022-07-25 | 798.00 | 830.00 | 781.00 | 820.00 | 4,920.00 | 66,998 |
| 2022-07-22 | 799.00 | 824.00 | 791.00 | 798.00 | 4,788.00 | 48,727 |
| 2022-07-21 | 771.00 | 809.00 | 771.00 | 799.00 | 4,794.00 | 82,093 |
| 2022-07-20 | 773.00 | 782.00 | 762.00 | 769.00 | 4,614.00 | 44,793 |
| 2022-07-19 | 777.00 | 787.00 | 767.00 | 767.00 | 4,602.00 | 32,320 |
| 2022-07-18 | 756.00 | 781.00 | 750.00 | 778.00 | 4,668.00 | 45,256 |
| 2022-07-15 | 769.00 | 769.00 | 745.00 | 756.00 | 4,536.00 | 40,214 |
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.