N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,728.00 | 1,728.00 | 1,607.00 | 1,670.00 | 1,670.00 | 51,319 |
| 2026-07-20 | 1,735.00 | 1,735.00 | 1,653.00 | 1,728.00 | 1,728.00 | 76,454 |
| 2026-07-16 | 1,619.00 | 1,770.00 | 1,551.00 | 1,728.00 | 1,728.00 | 157,407 |
| 2026-07-15 | 1,575.00 | 1,644.00 | 1,541.00 | 1,619.00 | 1,619.00 | 99,823 |
| 2026-07-14 | 1,609.00 | 1,609.00 | 1,461.00 | 1,575.00 | 1,575.00 | 29,564 |
| 2026-07-13 | 1,750.00 | 1,750.00 | 1,468.00 | 1,609.00 | 1,609.00 | 134,279 |
| 2026-07-10 | 1,666.00 | 1,750.00 | 1,555.00 | 1,750.00 | 1,750.00 | 253,526 |
| 2026-07-09 | 1,650.00 | 1,676.00 | 1,568.00 | 1,640.00 | 1,640.00 | 69,299 |
| 2026-07-08 | 1,814.00 | 1,814.00 | 1,533.00 | 1,665.00 | 1,665.00 | 126,104 |
| 2026-07-07 | 1,780.00 | 1,819.00 | 1,706.00 | 1,771.00 | 1,771.00 | 36,240 |
| 2026-07-06 | 1,799.00 | 1,819.00 | 1,760.00 | 1,786.00 | 1,786.00 | 48,032 |
| 2026-07-03 | 1,736.00 | 1,825.00 | 1,695.00 | 1,799.00 | 1,799.00 | 50,941 |
| 2026-07-02 | 1,667.00 | 1,813.00 | 1,667.00 | 1,807.00 | 1,807.00 | 54,412 |
| 2026-07-01 | 1,747.00 | 1,828.00 | 1,641.00 | 1,757.00 | 1,757.00 | 86,274 |
| 2026-06-30 | 1,749.00 | 1,749.00 | 1,640.00 | 1,690.00 | 1,690.00 | 48,242 |
| 2026-06-29 | 1,490.00 | 1,749.00 | 1,490.00 | 1,749.00 | 1,749.00 | 53,778 |
| 2026-06-26 | 1,537.00 | 1,590.00 | 1,445.00 | 1,550.00 | 1,550.00 | 112,606 |
| 2026-06-25 | 1,510.00 | 1,592.00 | 1,420.00 | 1,590.00 | 1,590.00 | 85,707 |
| 2026-06-24 | 1,499.00 | 1,499.00 | 1,410.00 | 1,469.00 | 1,469.00 | 75,026 |
| 2026-06-23 | 1,541.00 | 1,541.00 | 1,405.00 | 1,499.00 | 1,499.00 | 123,516 |
| 2026-06-22 | 1,509.00 | 1,568.00 | 1,434.00 | 1,541.00 | 1,541.00 | 119,159 |
| 2026-06-19 | 1,834.00 | 1,851.00 | 1,455.00 | 1,510.00 | 1,510.00 | 538,496 |
| 2026-06-18 | 1,990.00 | 1,990.00 | 1,833.00 | 1,869.00 | 1,869.00 | 197,195 |
| 2026-06-17 | 2,030.00 | 2,035.00 | 1,876.00 | 1,990.00 | 1,990.00 | 187,636 |
| 2026-06-16 | 2,140.00 | 2,210.00 | 2,010.00 | 2,060.00 | 2,060.00 | 84,503 |
| 2026-06-15 | 2,200.00 | 2,255.00 | 2,010.00 | 2,140.00 | 2,140.00 | 122,148 |
| 2026-06-12 | 2,200.00 | 2,400.00 | 2,055.00 | 2,200.00 | 2,200.00 | 144,977 |
| 2026-06-11 | 1,897.00 | 2,095.00 | 1,878.00 | 2,040.00 | 2,040.00 | 143,805 |
| 2026-06-10 | 1,700.00 | 1,925.00 | 1,700.00 | 1,897.00 | 1,897.00 | 155,278 |
| 2026-06-09 | 1,720.00 | 1,760.00 | 1,640.00 | 1,760.00 | 1,760.00 | 99,266 |
| 2026-06-08 | 1,632.00 | 1,720.00 | 1,556.00 | 1,720.00 | 1,720.00 | 86,520 |
| 2026-06-05 | 1,754.00 | 1,755.00 | 1,649.00 | 1,755.00 | 1,755.00 | 32,186 |
| 2026-06-04 | 1,729.00 | 1,755.00 | 1,671.00 | 1,755.00 | 1,755.00 | 60,178 |
| 2026-06-02 | 1,700.00 | 1,770.00 | 1,610.00 | 1,743.00 | 1,743.00 | 77,806 |
| 2026-06-01 | 1,767.00 | 1,767.00 | 1,643.00 | 1,700.00 | 1,700.00 | 131,187 |
| 2026-05-29 | 1,809.00 | 1,838.00 | 1,702.00 | 1,767.00 | 1,767.00 | 94,148 |
| 2026-05-28 | 1,870.00 | 1,949.00 | 1,771.00 | 1,805.00 | 1,805.00 | 100,927 |
| 2026-05-27 | 1,938.00 | 1,998.00 | 1,861.00 | 1,883.00 | 1,883.00 | 101,628 |
| 2026-05-26 | 1,900.00 | 2,010.00 | 1,900.00 | 1,938.00 | 1,938.00 | 50,649 |
| 2026-05-22 | 1,907.00 | 1,980.00 | 1,869.00 | 1,930.00 | 1,930.00 | 49,419 |
| 2026-05-21 | 1,883.00 | 2,050.00 | 1,760.00 | 1,907.00 | 1,907.00 | 144,946 |
| 2026-05-20 | 1,981.00 | 1,989.00 | 1,850.00 | 1,899.00 | 1,899.00 | 68,594 |
| 2026-05-19 | 1,962.00 | 2,050.00 | 1,844.00 | 1,981.00 | 1,981.00 | 77,507 |
| 2026-05-18 | 2,165.00 | 2,170.00 | 1,840.00 | 1,905.00 | 1,905.00 | 129,471 |
| 2026-05-15 | 2,495.00 | 2,740.00 | 2,135.00 | 2,165.00 | 2,165.00 | 266,378 |
| 2026-04-10 | 391.00 | 398.00 | 373.00 | 392.00 | 2,352.00 | 156,665 |
| 2026-04-09 | 408.00 | 408.00 | 383.00 | 386.00 | 2,316.00 | 61,556 |
| 2026-04-08 | 381.00 | 415.00 | 380.00 | 408.00 | 2,448.00 | 125,739 |
| 2026-04-07 | 398.00 | 400.00 | 372.00 | 381.00 | 2,286.00 | 92,182 |
| 2026-04-06 | 388.00 | 396.00 | 381.00 | 393.00 | 2,358.00 | 59,006 |
| 2026-04-03 | 389.00 | 407.00 | 376.00 | 388.00 | 2,328.00 | 57,750 |
| 2026-04-02 | 404.00 | 404.00 | 379.00 | 388.00 | 2,328.00 | 114,854 |
| 2026-04-01 | 399.00 | 415.00 | 390.00 | 404.00 | 2,424.00 | 99,045 |
| 2026-03-31 | 396.00 | 398.00 | 376.00 | 395.00 | 2,370.00 | 99,608 |
| 2026-03-30 | 404.00 | 404.00 | 388.00 | 396.00 | 2,376.00 | 97,021 |
| 2026-03-27 | 428.00 | 429.00 | 398.00 | 405.00 | 2,430.00 | 79,822 |
| 2026-03-26 | 422.00 | 430.00 | 406.00 | 429.00 | 2,574.00 | 79,660 |
| 2026-03-25 | 413.00 | 438.00 | 401.00 | 422.00 | 2,532.00 | 210,616 |
| 2026-03-24 | 434.00 | 435.00 | 407.00 | 413.00 | 2,478.00 | 139,576 |
| 2026-03-23 | 428.00 | 440.00 | 411.00 | 428.00 | 2,568.00 | 117,913 |
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.