N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 380.00 | 416.00 | 374.00 | 385.00 | 2,310.00 | 75,265 |
| 2025-03-25 | 378.00 | 387.00 | 373.00 | 376.00 | 2,256.00 | 10,263 |
| 2025-03-24 | 379.00 | 382.00 | 370.00 | 377.00 | 2,262.00 | 20,455 |
| 2025-03-21 | 384.00 | 385.00 | 364.00 | 379.00 | 2,274.00 | 43,172 |
| 2025-03-20 | 392.00 | 399.00 | 384.00 | 385.00 | 2,310.00 | 55,418 |
| 2025-03-19 | 394.00 | 493.00 | 390.00 | 392.00 | 2,352.00 | 444,107 |
| 2025-03-18 | 409.00 | 411.00 | 395.00 | 395.00 | 2,370.00 | 31,030 |
| 2025-03-17 | 414.00 | 430.00 | 403.00 | 409.00 | 2,454.00 | 28,298 |
| 2025-03-14 | 425.00 | 426.00 | 408.00 | 414.00 | 2,484.00 | 24,874 |
| 2025-03-13 | 442.00 | 450.00 | 422.00 | 429.00 | 2,574.00 | 29,951 |
| 2025-03-12 | 432.00 | 456.00 | 420.00 | 450.00 | 2,700.00 | 13,004 |
| 2025-03-11 | 445.00 | 449.00 | 404.00 | 444.00 | 2,664.00 | 75,182 |
| 2025-03-10 | 480.00 | 480.00 | 445.00 | 445.00 | 2,670.00 | 44,997 |
| 2025-03-07 | 472.00 | 496.00 | 450.00 | 484.00 | 2,904.00 | 18,643 |
| 2025-03-06 | 479.00 | 491.00 | 461.00 | 487.00 | 2,922.00 | 9,172 |
| 2025-03-05 | 480.00 | 494.00 | 453.00 | 481.00 | 2,886.00 | 51,150 |
| 2025-03-04 | 461.00 | 485.00 | 433.00 | 480.00 | 2,880.00 | 39,303 |
| 2025-02-28 | 472.00 | 472.00 | 440.00 | 472.00 | 2,832.00 | 79,515 |
| 2025-02-27 | 469.00 | 492.00 | 451.00 | 476.00 | 2,856.00 | 143,355 |
| 2025-02-26 | 413.00 | 470.00 | 410.00 | 469.00 | 2,814.00 | 404,550 |
| 2025-02-25 | 379.00 | 478.00 | 374.00 | 412.00 | 2,472.00 | 889,601 |
| 2025-02-24 | 377.00 | 383.00 | 374.00 | 376.00 | 2,256.00 | 8,841 |
| 2025-02-21 | 383.00 | 383.00 | 376.00 | 380.00 | 2,280.00 | 9,333 |
| 2025-02-20 | 364.00 | 380.00 | 364.00 | 379.00 | 2,274.00 | 16,742 |
| 2025-02-19 | 370.00 | 371.00 | 360.00 | 367.00 | 2,202.00 | 43,898 |
| 2025-02-18 | 369.00 | 371.00 | 363.00 | 369.00 | 2,214.00 | 17,703 |
| 2025-02-17 | 374.00 | 376.00 | 360.00 | 369.00 | 2,214.00 | 24,871 |
| 2025-02-14 | 376.00 | 382.00 | 370.00 | 371.00 | 2,226.00 | 15,347 |
| 2025-02-13 | 384.00 | 384.00 | 376.00 | 376.00 | 2,256.00 | 17,655 |
| 2025-02-12 | 385.00 | 388.00 | 382.00 | 384.00 | 2,304.00 | 5,676 |
| 2025-02-11 | 386.00 | 401.00 | 381.00 | 386.00 | 2,316.00 | 15,823 |
| 2025-02-10 | 393.00 | 395.00 | 383.00 | 384.00 | 2,304.00 | 10,147 |
| 2025-02-07 | 392.00 | 392.00 | 388.00 | 390.00 | 2,340.00 | 15,963 |
| 2025-02-06 | 381.00 | 395.00 | 370.00 | 392.00 | 2,352.00 | 31,317 |
| 2025-02-05 | 383.00 | 383.00 | 372.00 | 378.00 | 2,268.00 | 12,729 |
| 2025-02-04 | 378.00 | 390.00 | 376.00 | 380.00 | 2,280.00 | 15,222 |
| 2025-02-03 | 378.00 | 382.00 | 371.00 | 377.00 | 2,262.00 | 13,663 |
| 2025-01-31 | 390.00 | 397.00 | 383.00 | 384.00 | 2,304.00 | 5,055 |
| 2025-01-24 | 380.00 | 400.00 | 377.00 | 390.00 | 2,340.00 | 20,630 |
| 2025-01-23 | 390.00 | 390.00 | 374.00 | 378.00 | 2,268.00 | 31,219 |
| 2025-01-22 | 396.00 | 398.00 | 380.00 | 388.00 | 2,328.00 | 31,880 |
| 2025-01-21 | 405.00 | 409.00 | 385.00 | 393.00 | 2,358.00 | 23,070 |
| 2025-01-20 | 399.00 | 411.00 | 398.00 | 401.00 | 2,406.00 | 61,842 |
| 2025-01-17 | 402.00 | 404.00 | 396.00 | 396.00 | 2,376.00 | 10,079 |
| 2025-01-16 | 393.00 | 400.00 | 391.00 | 399.00 | 2,394.00 | 5,133 |
| 2025-01-15 | 400.00 | 401.00 | 390.00 | 391.00 | 2,346.00 | 10,923 |
| 2025-01-14 | 393.00 | 398.00 | 392.00 | 398.00 | 2,388.00 | 2,366 |
| 2025-01-13 | 400.00 | 408.00 | 386.00 | 393.00 | 2,358.00 | 11,302 |
| 2025-01-10 | 405.00 | 405.00 | 393.00 | 401.00 | 2,406.00 | 18,772 |
| 2025-01-09 | 405.00 | 406.00 | 396.00 | 402.00 | 2,412.00 | 12,486 |
| 2025-01-08 | 405.00 | 410.00 | 400.00 | 401.00 | 2,406.00 | 12,708 |
| 2025-01-07 | 397.00 | 409.00 | 397.00 | 405.00 | 2,430.00 | 26,046 |
| 2025-01-06 | 404.00 | 404.00 | 397.00 | 397.00 | 2,382.00 | 19,494 |
| 2025-01-03 | 404.00 | 405.00 | 399.00 | 404.00 | 2,424.00 | 8,663 |
| 2025-01-02 | 397.00 | 408.00 | 396.00 | 404.00 | 2,424.00 | 31,196 |
| 2024-12-30 | 392.00 | 400.00 | 387.00 | 397.00 | 2,382.00 | 6,203 |
| 2024-12-27 | 395.00 | 397.00 | 389.00 | 392.00 | 2,352.00 | 3,858 |
| 2024-12-26 | 398.00 | 405.00 | 388.00 | 398.00 | 2,388.00 | 53,993 |
| 2024-12-24 | 395.00 | 404.00 | 394.00 | 398.00 | 2,388.00 | 25,076 |
| 2024-12-23 | 391.00 | 399.00 | 391.00 | 395.00 | 2,370.00 | 12,150 |
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.