N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | 384.00 | 388.00 | 375.00 | 379.00 | 2,274.00 | 20,242 |
| 2025-06-24 | 385.00 | 387.00 | 371.00 | 381.00 | 2,286.00 | 17,967 |
| 2025-06-23 | 374.00 | 385.00 | 371.00 | 385.00 | 2,310.00 | 21,481 |
| 2025-06-20 | 375.00 | 380.00 | 373.00 | 378.00 | 2,268.00 | 10,725 |
| 2025-06-19 | 380.00 | 384.00 | 370.00 | 373.00 | 2,238.00 | 22,317 |
| 2025-06-18 | 378.00 | 383.00 | 375.00 | 379.00 | 2,274.00 | 14,850 |
| 2025-06-17 | 381.00 | 385.00 | 375.00 | 378.00 | 2,268.00 | 12,795 |
| 2025-06-16 | 385.00 | 388.00 | 375.00 | 379.00 | 2,274.00 | 16,369 |
| 2025-06-13 | 389.00 | 390.00 | 381.00 | 386.00 | 2,316.00 | 16,385 |
| 2025-06-12 | 382.00 | 389.00 | 382.00 | 386.00 | 2,316.00 | 15,144 |
| 2025-06-11 | 387.00 | 388.00 | 380.00 | 382.00 | 2,292.00 | 10,971 |
| 2025-06-10 | 385.00 | 388.00 | 384.00 | 385.00 | 2,310.00 | 22,890 |
| 2025-06-09 | 382.00 | 388.00 | 379.00 | 383.00 | 2,298.00 | 73,152 |
| 2025-06-05 | 385.00 | 389.00 | 378.00 | 382.00 | 2,292.00 | 14,620 |
| 2025-06-04 | 383.00 | 386.00 | 379.00 | 382.00 | 2,292.00 | 7,612 |
| 2025-06-02 | 378.00 | 385.00 | 374.00 | 383.00 | 2,298.00 | 20,300 |
| 2025-05-30 | 380.00 | 380.00 | 371.00 | 373.00 | 2,238.00 | 45,653 |
| 2025-05-29 | 378.00 | 383.00 | 377.00 | 382.00 | 2,292.00 | 12,666 |
| 2025-05-28 | 380.00 | 382.00 | 373.00 | 377.00 | 2,262.00 | 10,050 |
| 2025-05-27 | 382.00 | 383.00 | 375.00 | 377.00 | 2,262.00 | 12,369 |
| 2025-05-26 | 379.00 | 382.00 | 377.00 | 382.00 | 2,292.00 | 4,697 |
| 2025-05-23 | 378.00 | 382.00 | 376.00 | 376.00 | 2,256.00 | 12,686 |
| 2025-05-22 | 391.00 | 394.00 | 374.00 | 377.00 | 2,262.00 | 15,317 |
| 2025-05-21 | 383.00 | 395.00 | 381.00 | 387.00 | 2,322.00 | 44,024 |
| 2025-05-20 | 382.00 | 384.00 | 377.00 | 379.00 | 2,274.00 | 7,039 |
| 2025-05-19 | 382.00 | 385.00 | 373.00 | 379.00 | 2,274.00 | 26,585 |
| 2025-05-16 | 382.00 | 384.00 | 375.00 | 379.00 | 2,274.00 | 17,603 |
| 2025-05-15 | 381.00 | 384.00 | 374.00 | 379.00 | 2,274.00 | 28,401 |
| 2025-05-14 | 381.00 | 384.00 | 363.00 | 374.00 | 2,244.00 | 79,733 |
| 2025-05-13 | 390.00 | 400.00 | 378.00 | 378.00 | 2,268.00 | 41,796 |
| 2025-05-12 | 387.00 | 387.00 | 372.00 | 383.00 | 2,298.00 | 22,751 |
| 2025-05-09 | 385.00 | 386.00 | 380.00 | 383.00 | 2,298.00 | 14,974 |
| 2025-05-08 | 394.00 | 394.00 | 380.00 | 382.00 | 2,292.00 | 42,550 |
| 2025-05-07 | 396.00 | 399.00 | 388.00 | 392.00 | 2,352.00 | 25,211 |
| 2025-05-02 | 398.00 | 407.00 | 390.00 | 400.00 | 2,400.00 | 43,995 |
| 2025-04-30 | 394.00 | 398.00 | 385.00 | 398.00 | 2,388.00 | 37,611 |
| 2025-04-29 | 395.00 | 395.00 | 390.00 | 391.00 | 2,346.00 | 24,266 |
| 2025-04-28 | 392.00 | 400.00 | 388.00 | 392.00 | 2,352.00 | 47,774 |
| 2025-04-25 | 389.00 | 394.00 | 381.00 | 389.00 | 2,334.00 | 33,308 |
| 2025-04-24 | 398.00 | 399.00 | 388.00 | 389.00 | 2,334.00 | 50,394 |
| 2025-04-23 | 413.00 | 415.00 | 392.00 | 394.00 | 2,364.00 | 50,856 |
| 2025-04-22 | 391.00 | 409.00 | 388.00 | 409.00 | 2,454.00 | 60,503 |
| 2025-04-21 | 393.00 | 395.00 | 386.00 | 391.00 | 2,346.00 | 19,605 |
| 2025-04-18 | 393.00 | 394.00 | 381.00 | 390.00 | 2,340.00 | 14,806 |
| 2025-04-17 | 421.00 | 421.00 | 386.00 | 390.00 | 2,340.00 | 36,982 |
| 2025-04-16 | 400.00 | 400.00 | 386.00 | 390.00 | 2,340.00 | 14,984 |
| 2025-04-15 | 403.00 | 403.00 | 392.00 | 392.00 | 2,352.00 | 4,687 |
| 2025-04-14 | 388.00 | 405.00 | 387.00 | 400.00 | 2,400.00 | 39,533 |
| 2025-04-11 | 396.00 | 400.00 | 387.00 | 388.00 | 2,328.00 | 22,865 |
| 2025-04-10 | 397.00 | 407.00 | 395.00 | 400.00 | 2,400.00 | 30,643 |
| 2025-04-09 | 392.00 | 400.00 | 384.00 | 394.00 | 2,364.00 | 21,764 |
| 2025-04-08 | 389.00 | 404.00 | 383.00 | 395.00 | 2,370.00 | 23,297 |
| 2025-04-07 | 400.00 | 410.00 | 380.00 | 388.00 | 2,328.00 | 20,051 |
| 2025-04-04 | 408.00 | 408.00 | 391.00 | 400.00 | 2,400.00 | 21,936 |
| 2025-04-03 | 408.00 | 415.00 | 383.00 | 408.00 | 2,448.00 | 32,965 |
| 2025-04-02 | 405.00 | 416.00 | 405.00 | 408.00 | 2,448.00 | 26,152 |
| 2025-04-01 | 393.00 | 415.00 | 393.00 | 405.00 | 2,430.00 | 21,420 |
| 2025-03-31 | 407.00 | 414.00 | 385.00 | 396.00 | 2,376.00 | 15,392 |
| 2025-03-28 | 396.00 | 416.00 | 387.00 | 411.00 | 2,466.00 | 34,701 |
| 2025-03-27 | 384.00 | 400.00 | 373.00 | 398.00 | 2,388.00 | 21,573 |
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.