N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-20 | 405.00 | 443.00 | 401.00 | 428.00 | 2,568.00 | 253,895 |
| 2026-03-19 | 420.00 | 434.00 | 408.00 | 412.00 | 2,472.00 | 287,174 |
| 2026-03-18 | 395.00 | 442.00 | 380.00 | 428.00 | 2,568.00 | 868,634 |
| 2026-03-17 | 365.00 | 398.00 | 330.00 | 387.00 | 2,322.00 | 1,080,061 |
| 2026-03-16 | 479.00 | 480.00 | 440.00 | 457.00 | 2,742.00 | 224,542 |
| 2026-03-13 | 500.00 | 513.00 | 465.00 | 480.00 | 2,880.00 | 271,214 |
| 2026-03-12 | 527.00 | 548.00 | 511.00 | 513.00 | 3,078.00 | 285,162 |
| 2026-03-11 | 509.00 | 564.00 | 502.00 | 541.00 | 3,246.00 | 407,798 |
| 2026-03-10 | 492.00 | 530.00 | 492.00 | 510.00 | 3,060.00 | 206,708 |
| 2026-03-09 | 475.00 | 500.00 | 468.00 | 488.00 | 2,928.00 | 174,075 |
| 2026-03-06 | 499.00 | 509.00 | 475.00 | 499.00 | 2,994.00 | 144,410 |
| 2026-03-05 | 478.00 | 520.00 | 470.00 | 500.00 | 3,000.00 | 255,833 |
| 2026-03-04 | 500.00 | 500.00 | 440.00 | 463.00 | 2,778.00 | 418,559 |
| 2026-03-03 | 530.00 | 555.00 | 504.00 | 508.00 | 3,048.00 | 324,741 |
| 2026-02-27 | 525.00 | 582.00 | 510.00 | 560.00 | 3,360.00 | 392,339 |
| 2026-02-26 | 549.00 | 562.00 | 515.00 | 537.00 | 3,222.00 | 308,891 |
| 2026-02-25 | 524.00 | 655.00 | 512.00 | 549.00 | 3,294.00 | 1,871,467 |
| 2026-02-24 | 478.00 | 525.00 | 460.00 | 525.00 | 3,150.00 | 463,377 |
| 2026-02-23 | 451.00 | 496.00 | 439.00 | 479.00 | 2,874.00 | 449,707 |
| 2026-02-20 | 437.00 | 468.00 | 411.00 | 451.00 | 2,706.00 | 420,971 |
| 2026-02-19 | 432.00 | 469.00 | 416.00 | 433.00 | 2,598.00 | 477,233 |
| 2026-02-13 | 465.00 | 465.00 | 420.00 | 432.00 | 2,592.00 | 464,563 |
| 2026-02-12 | 491.00 | 496.00 | 460.00 | 470.00 | 2,820.00 | 288,164 |
| 2026-02-11 | 473.00 | 500.00 | 471.00 | 491.00 | 2,946.00 | 335,632 |
| 2026-02-10 | 485.00 | 528.00 | 471.00 | 472.00 | 2,832.00 | 533,921 |
| 2026-02-09 | 440.00 | 489.00 | 440.00 | 485.00 | 2,910.00 | 443,263 |
| 2026-02-06 | 448.00 | 467.00 | 437.00 | 450.00 | 2,700.00 | 342,519 |
| 2026-02-05 | 459.00 | 505.00 | 455.00 | 463.00 | 2,778.00 | 549,844 |
| 2026-02-04 | 486.00 | 492.00 | 456.00 | 461.00 | 2,766.00 | 456,677 |
| 2026-02-03 | 508.00 | 520.00 | 477.00 | 484.00 | 2,904.00 | 547,896 |
| 2026-02-02 | 492.00 | 560.00 | 492.00 | 507.00 | 3,042.00 | 949,514 |
| 2026-01-30 | 513.00 | 544.00 | 485.00 | 503.00 | 3,018.00 | 807,483 |
| 2026-01-29 | 485.00 | 590.00 | 480.00 | 511.00 | 3,066.00 | 1,934,032 |
| 2026-01-28 | 526.00 | 590.00 | 489.00 | 495.00 | 2,970.00 | 2,648,195 |
| 2026-01-27 | 426.00 | 553.00 | 423.00 | 549.00 | 3,294.00 | 5,266,930 |
| 2026-01-26 | 459.00 | 471.00 | 420.00 | 426.00 | 2,556.00 | 1,091,757 |
| 2026-01-23 | 658.00 | 698.00 | 452.00 | 459.00 | 2,754.00 | 4,692,098 |
| 2026-01-22 | 524.00 | 570.00 | 503.00 | 570.00 | 3,420.00 | 3,419,378 |
| 2026-01-21 | 373.00 | 439.00 | 361.00 | 439.00 | 2,634.00 | 1,918,680 |
| 2026-01-20 | 386.00 | 410.00 | 372.00 | 376.00 | 2,256.00 | 651,975 |
| 2026-01-19 | 371.00 | 411.00 | 350.00 | 388.00 | 2,328.00 | 1,404,137 |
| 2026-01-16 | 365.00 | 382.00 | 350.00 | 371.00 | 2,226.00 | 681,901 |
| 2026-01-15 | 362.00 | 370.00 | 342.00 | 365.00 | 2,190.00 | 634,958 |
| 2026-01-14 | 396.00 | 396.00 | 366.00 | 369.00 | 2,214.00 | 821,555 |
| 2026-01-13 | 345.00 | 439.00 | 340.00 | 396.00 | 2,376.00 | 3,961,235 |
| 2026-01-12 | 340.00 | 382.00 | 335.00 | 345.00 | 2,070.00 | 1,143,160 |
| 2026-01-09 | 360.00 | 360.00 | 329.00 | 340.00 | 2,040.00 | 806,779 |
| 2026-01-08 | 330.00 | 406.00 | 330.00 | 369.00 | 2,214.00 | 3,225,814 |
| 2026-01-07 | 304.00 | 395.00 | 303.00 | 330.00 | 1,980.00 | 4,791,958 |
| 2026-01-06 | 303.00 | 310.00 | 301.00 | 304.00 | 1,824.00 | 44,169 |
| 2026-01-05 | 304.00 | 305.00 | 295.00 | 303.00 | 1,818.00 | 39,336 |
| 2026-01-02 | 293.00 | 305.00 | 288.00 | 304.00 | 1,824.00 | 61,380 |
| 2025-12-30 | 302.00 | 314.00 | 289.00 | 290.00 | 1,740.00 | 146,579 |
| 2025-12-29 | 303.00 | 312.00 | 300.00 | 305.00 | 1,830.00 | 24,502 |
| 2025-12-26 | 305.00 | 310.00 | 303.00 | 303.00 | 1,818.00 | 43,685 |
| 2025-12-24 | 306.00 | 310.00 | 298.00 | 307.00 | 1,842.00 | 34,790 |
| 2025-12-23 | 313.00 | 315.00 | 305.00 | 308.00 | 1,848.00 | 62,214 |
| 2025-12-22 | 320.00 | 320.00 | 311.00 | 313.00 | 1,878.00 | 79,537 |
| 2025-12-19 | 317.00 | 320.00 | 310.00 | 317.00 | 1,902.00 | 68,978 |
| 2025-12-18 | 321.00 | 321.00 | 312.00 | 317.00 | 1,902.00 | 43,396 |
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.