N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 316.00 | 326.00 | 315.00 | 319.00 | 1,914.00 | 64,884 |
| 2025-12-16 | 323.00 | 326.00 | 310.00 | 315.00 | 1,890.00 | 119,982 |
| 2025-12-15 | 345.00 | 358.00 | 312.00 | 322.00 | 1,932.00 | 936,286 |
| 2025-12-12 | 320.00 | 320.00 | 297.00 | 302.00 | 1,812.00 | 76,887 |
| 2025-12-11 | 310.00 | 317.00 | 297.00 | 314.00 | 1,884.00 | 82,571 |
| 2025-12-10 | 308.00 | 315.00 | 307.00 | 310.00 | 1,860.00 | 20,932 |
| 2025-12-09 | 305.00 | 310.00 | 302.00 | 307.00 | 1,842.00 | 52,169 |
| 2025-12-08 | 303.00 | 306.00 | 301.00 | 303.00 | 1,818.00 | 41,166 |
| 2025-12-05 | 302.00 | 320.00 | 301.00 | 303.00 | 1,818.00 | 93,645 |
| 2025-12-04 | 303.00 | 303.00 | 295.00 | 299.00 | 1,794.00 | 30,847 |
| 2025-12-03 | 301.00 | 305.00 | 300.00 | 302.00 | 1,812.00 | 22,112 |
| 2025-12-02 | 302.00 | 302.00 | 295.00 | 300.00 | 1,800.00 | 52,788 |
| 2025-12-01 | 293.00 | 308.00 | 293.00 | 301.00 | 1,806.00 | 44,657 |
| 2025-11-28 | 282.00 | 307.00 | 282.00 | 292.00 | 1,752.00 | 64,707 |
| 2025-11-27 | 294.00 | 302.00 | 281.00 | 282.00 | 1,692.00 | 66,053 |
| 2025-11-26 | 289.00 | 298.00 | 287.00 | 290.00 | 1,740.00 | 61,557 |
| 2025-11-25 | 275.00 | 312.00 | 275.00 | 286.00 | 1,716.00 | 358,508 |
| 2025-11-24 | 279.00 | 287.00 | 263.00 | 274.00 | 1,644.00 | 143,280 |
| 2025-11-21 | 290.00 | 299.00 | 278.00 | 278.00 | 1,668.00 | 93,552 |
| 2025-11-20 | 288.00 | 293.00 | 286.00 | 289.00 | 1,734.00 | 29,474 |
| 2025-11-19 | 289.00 | 291.00 | 282.00 | 288.00 | 1,728.00 | 40,292 |
| 2025-11-18 | 298.00 | 300.00 | 283.00 | 288.00 | 1,728.00 | 136,231 |
| 2025-11-17 | 301.00 | 301.00 | 295.00 | 298.00 | 1,788.00 | 30,004 |
| 2025-11-14 | 304.00 | 305.00 | 296.00 | 298.00 | 1,788.00 | 96,246 |
| 2025-11-13 | 307.00 | 310.00 | 302.00 | 304.00 | 1,824.00 | 29,071 |
| 2025-11-12 | 303.00 | 307.00 | 301.00 | 306.00 | 1,836.00 | 32,931 |
| 2025-11-11 | 309.00 | 314.00 | 302.00 | 303.00 | 1,818.00 | 66,048 |
| 2025-11-10 | 304.00 | 313.00 | 302.00 | 310.00 | 1,860.00 | 89,253 |
| 2025-11-07 | 312.00 | 314.00 | 298.00 | 304.00 | 1,824.00 | 177,843 |
| 2025-11-06 | 318.00 | 320.00 | 311.00 | 312.00 | 1,872.00 | 42,363 |
| 2025-11-05 | 318.00 | 320.00 | 302.00 | 317.00 | 1,902.00 | 194,206 |
| 2025-11-04 | 312.00 | 318.00 | 308.00 | 318.00 | 1,908.00 | 88,405 |
| 2025-11-03 | 315.00 | 327.00 | 310.00 | 312.00 | 1,872.00 | 112,181 |
| 2025-10-31 | 315.00 | 318.00 | 309.00 | 315.00 | 1,890.00 | 109,963 |
| 2025-10-30 | 318.00 | 323.00 | 312.00 | 315.00 | 1,890.00 | 155,412 |
| 2025-10-29 | 323.00 | 323.00 | 315.00 | 318.00 | 1,908.00 | 51,946 |
| 2025-10-28 | 320.00 | 323.00 | 316.00 | 320.00 | 1,920.00 | 61,303 |
| 2025-10-27 | 319.00 | 323.00 | 314.00 | 320.00 | 1,920.00 | 98,270 |
| 2025-10-24 | 326.00 | 329.00 | 316.00 | 319.00 | 1,914.00 | 88,842 |
| 2025-10-23 | 316.00 | 329.00 | 315.00 | 326.00 | 1,956.00 | 80,948 |
| 2025-10-22 | 315.00 | 321.00 | 314.00 | 319.00 | 1,914.00 | 121,310 |
| 2025-10-21 | 320.00 | 330.00 | 313.00 | 318.00 | 1,908.00 | 203,128 |
| 2025-10-20 | 325.00 | 325.00 | 313.00 | 319.00 | 1,914.00 | 175,946 |
| 2025-10-17 | 335.00 | 335.00 | 318.00 | 323.00 | 1,938.00 | 253,078 |
| 2025-10-16 | 334.00 | 335.00 | 322.00 | 333.00 | 1,998.00 | 301,920 |
| 2025-10-15 | 330.00 | 341.00 | 323.00 | 335.00 | 2,010.00 | 296,864 |
| 2025-10-14 | 361.00 | 365.00 | 322.00 | 330.00 | 1,980.00 | 875,718 |
| 2025-10-13 | 349.00 | 393.00 | 333.00 | 359.00 | 2,154.00 | 1,742,263 |
| 2025-10-10 | 380.00 | 414.00 | 337.00 | 345.00 | 2,070.00 | 1,872,958 |
| 2025-10-02 | 459.00 | 527.00 | 380.00 | 380.00 | 2,280.00 | 16,586,620 |
| 2025-10-01 | 317.00 | 406.00 | 317.00 | 406.00 | 2,436.00 | 1,504,152 |
| 2025-09-30 | 316.00 | 317.00 | 307.00 | 313.00 | 1,878.00 | 90,064 |
| 2025-09-29 | 317.00 | 318.00 | 309.00 | 316.00 | 1,896.00 | 75,723 |
| 2025-09-26 | 327.00 | 327.00 | 313.00 | 314.00 | 1,884.00 | 92,106 |
| 2025-09-25 | 324.00 | 326.00 | 322.00 | 326.00 | 1,956.00 | 28,109 |
| 2025-09-24 | 326.00 | 328.00 | 319.00 | 322.00 | 1,932.00 | 66,230 |
| 2025-09-23 | 332.00 | 333.00 | 325.00 | 326.00 | 1,956.00 | 41,109 |
| 2025-09-22 | 331.00 | 333.00 | 326.00 | 333.00 | 1,998.00 | 48,175 |
| 2025-09-19 | 337.00 | 337.00 | 329.00 | 330.00 | 1,980.00 | 50,762 |
| 2025-09-18 | 332.00 | 337.00 | 330.00 | 334.00 | 2,004.00 | 22,468 |
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.