N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 332.00 | 337.00 | 330.00 | 334.00 | 2,004.00 | 22,468 |
| 2025-09-17 | 333.00 | 336.00 | 331.00 | 331.00 | 1,986.00 | 22,871 |
| 2025-09-16 | 337.00 | 340.00 | 331.00 | 333.00 | 1,998.00 | 44,348 |
| 2025-09-15 | 336.00 | 342.00 | 334.00 | 337.00 | 2,022.00 | 39,113 |
| 2025-09-12 | 334.00 | 337.00 | 330.00 | 336.00 | 2,016.00 | 51,380 |
| 2025-09-11 | 336.00 | 340.00 | 332.00 | 334.00 | 2,004.00 | 28,563 |
| 2025-09-10 | 337.00 | 340.00 | 330.00 | 335.00 | 2,010.00 | 80,641 |
| 2025-09-09 | 342.00 | 343.00 | 335.00 | 337.00 | 2,022.00 | 75,394 |
| 2025-09-08 | 342.00 | 347.00 | 339.00 | 341.00 | 2,046.00 | 69,298 |
| 2025-09-05 | 347.00 | 347.00 | 339.00 | 341.00 | 2,046.00 | 67,641 |
| 2025-09-04 | 349.00 | 349.00 | 339.00 | 341.00 | 2,046.00 | 55,913 |
| 2025-09-03 | 343.00 | 347.00 | 340.00 | 343.00 | 2,058.00 | 55,000 |
| 2025-09-02 | 339.00 | 344.00 | 334.00 | 343.00 | 2,058.00 | 68,387 |
| 2025-09-01 | 354.00 | 354.00 | 336.00 | 337.00 | 2,022.00 | 159,351 |
| 2025-08-29 | 341.00 | 353.00 | 339.00 | 349.00 | 2,094.00 | 221,663 |
| 2025-08-28 | 353.00 | 357.00 | 342.00 | 343.00 | 2,058.00 | 215,803 |
| 2025-08-27 | 357.00 | 359.00 | 344.00 | 353.00 | 2,118.00 | 266,512 |
| 2025-08-26 | 380.00 | 383.00 | 358.00 | 360.00 | 2,160.00 | 441,419 |
| 2025-08-25 | 409.00 | 417.00 | 383.00 | 386.00 | 2,316.00 | 745,179 |
| 2025-08-22 | 444.00 | 504.00 | 403.00 | 415.00 | 2,490.00 | 8,983,044 |
| 2025-08-21 | 354.00 | 423.00 | 343.00 | 423.00 | 2,538.00 | 5,937,322 |
| 2025-08-20 | 332.00 | 333.00 | 320.00 | 326.00 | 1,956.00 | 70,137 |
| 2025-08-19 | 334.00 | 341.00 | 331.00 | 332.00 | 1,992.00 | 23,071 |
| 2025-08-18 | 346.00 | 348.00 | 325.00 | 333.00 | 1,998.00 | 130,640 |
| 2025-08-14 | 359.00 | 360.00 | 346.00 | 346.00 | 2,076.00 | 41,454 |
| 2025-08-13 | 357.00 | 362.00 | 352.00 | 360.00 | 2,160.00 | 15,830 |
| 2025-08-12 | 350.00 | 363.00 | 349.00 | 357.00 | 2,142.00 | 49,033 |
| 2025-08-11 | 358.00 | 358.00 | 349.00 | 350.00 | 2,100.00 | 43,351 |
| 2025-08-08 | 361.00 | 361.00 | 355.00 | 357.00 | 2,142.00 | 6,179 |
| 2025-08-07 | 360.00 | 367.00 | 356.00 | 361.00 | 2,166.00 | 13,127 |
| 2025-08-06 | 360.00 | 365.00 | 354.00 | 360.00 | 2,160.00 | 17,132 |
| 2025-08-05 | 360.00 | 363.00 | 357.00 | 357.00 | 2,142.00 | 12,776 |
| 2025-08-04 | 361.00 | 367.00 | 359.00 | 360.00 | 2,160.00 | 23,805 |
| 2025-08-01 | 372.00 | 374.00 | 359.00 | 365.00 | 2,190.00 | 22,559 |
| 2025-07-31 | 366.00 | 366.00 | 358.00 | 364.00 | 2,184.00 | 14,566 |
| 2025-07-30 | 365.00 | 370.00 | 359.00 | 360.00 | 2,160.00 | 25,968 |
| 2025-07-29 | 363.00 | 371.00 | 359.00 | 368.00 | 2,208.00 | 31,701 |
| 2025-07-28 | 372.00 | 372.00 | 363.00 | 365.00 | 2,190.00 | 11,688 |
| 2025-07-25 | 369.00 | 375.00 | 367.00 | 369.00 | 2,214.00 | 6,329 |
| 2025-07-24 | 367.00 | 379.00 | 365.00 | 371.00 | 2,226.00 | 9,605 |
| 2025-07-23 | 366.00 | 373.00 | 363.00 | 366.00 | 2,196.00 | 11,720 |
| 2025-07-22 | 373.00 | 373.00 | 350.00 | 368.00 | 2,208.00 | 14,450 |
| 2025-07-21 | 373.00 | 374.00 | 368.00 | 370.00 | 2,220.00 | 15,184 |
| 2025-07-18 | 374.00 | 374.00 | 368.00 | 370.00 | 2,220.00 | 3,481 |
| 2025-07-17 | 370.00 | 373.00 | 364.00 | 372.00 | 2,232.00 | 5,823 |
| 2025-07-16 | 371.00 | 371.00 | 362.00 | 367.00 | 2,202.00 | 23,734 |
| 2025-07-15 | 370.00 | 373.00 | 367.00 | 368.00 | 2,208.00 | 23,385 |
| 2025-07-14 | 370.00 | 373.00 | 367.00 | 371.00 | 2,226.00 | 13,026 |
| 2025-07-11 | 374.00 | 374.00 | 369.00 | 373.00 | 2,238.00 | 14,327 |
| 2025-07-10 | 377.00 | 379.00 | 370.00 | 375.00 | 2,250.00 | 9,563 |
| 2025-07-09 | 370.00 | 380.00 | 369.00 | 375.00 | 2,250.00 | 12,080 |
| 2025-07-08 | 378.00 | 380.00 | 366.00 | 369.00 | 2,214.00 | 20,856 |
| 2025-07-07 | 377.00 | 379.00 | 372.00 | 374.00 | 2,244.00 | 21,906 |
| 2025-07-04 | 380.00 | 382.00 | 374.00 | 376.00 | 2,256.00 | 10,651 |
| 2025-07-03 | 376.00 | 385.00 | 374.00 | 380.00 | 2,280.00 | 19,849 |
| 2025-07-02 | 376.00 | 378.00 | 373.00 | 377.00 | 2,262.00 | 9,787 |
| 2025-07-01 | 381.00 | 384.00 | 374.00 | 375.00 | 2,250.00 | 8,597 |
| 2025-06-30 | 373.00 | 390.00 | 373.00 | 378.00 | 2,268.00 | 6,279 |
| 2025-06-27 | 380.00 | 382.00 | 372.00 | 372.00 | 2,232.00 | 17,346 |
| 2025-06-26 | 382.00 | 398.00 | 374.00 | 377.00 | 2,262.00 | 23,600 |
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.