N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 403.00 | 405.00 | 377.00 | 391.00 | 2,346.00 | 42,026 |
| 2024-12-19 | 406.00 | 406.00 | 397.00 | 402.00 | 2,412.00 | 11,038 |
| 2024-12-18 | 405.00 | 424.00 | 400.00 | 406.00 | 2,436.00 | 13,817 |
| 2024-12-17 | 408.00 | 412.00 | 398.00 | 405.00 | 2,430.00 | 14,831 |
| 2024-12-16 | 405.00 | 410.00 | 398.00 | 404.00 | 2,424.00 | 15,993 |
| 2024-12-13 | 401.00 | 405.00 | 401.00 | 405.00 | 2,430.00 | 5,673 |
| 2024-12-12 | 408.00 | 415.00 | 403.00 | 406.00 | 2,436.00 | 10,181 |
| 2024-12-11 | 412.00 | 414.00 | 406.00 | 408.00 | 2,448.00 | 15,315 |
| 2024-12-10 | 381.00 | 419.00 | 380.00 | 414.00 | 2,484.00 | 40,179 |
| 2024-12-09 | 381.00 | 392.00 | 374.00 | 381.00 | 2,286.00 | 18,197 |
| 2024-12-06 | 393.00 | 398.00 | 370.00 | 393.00 | 2,358.00 | 31,907 |
| 2024-12-05 | 391.00 | 403.00 | 391.00 | 393.00 | 2,358.00 | 21,394 |
| 2024-12-04 | 395.00 | 398.00 | 385.00 | 391.00 | 2,346.00 | 35,750 |
| 2024-12-03 | 398.00 | 402.00 | 391.00 | 398.00 | 2,388.00 | 18,984 |
| 2024-12-02 | 395.00 | 412.00 | 394.00 | 400.00 | 2,400.00 | 22,527 |
| 2024-11-29 | 402.00 | 411.00 | 399.00 | 400.00 | 2,400.00 | 15,195 |
| 2024-11-28 | 405.00 | 406.00 | 400.00 | 402.00 | 2,412.00 | 9,390 |
| 2024-11-27 | 405.00 | 417.00 | 401.00 | 405.00 | 2,430.00 | 11,482 |
| 2024-11-26 | 400.00 | 413.00 | 398.00 | 405.00 | 2,430.00 | 31,637 |
| 2024-11-25 | 400.00 | 412.00 | 360.00 | 400.00 | 2,400.00 | 157,117 |
| 2024-11-22 | 403.00 | 420.00 | 400.00 | 400.00 | 2,400.00 | 13,068 |
| 2024-11-21 | 398.00 | 409.00 | 398.00 | 404.00 | 2,424.00 | 10,588 |
| 2024-11-20 | 390.00 | 405.00 | 390.00 | 403.00 | 2,418.00 | 23,016 |
| 2024-11-19 | 396.00 | 414.00 | 390.00 | 395.00 | 2,370.00 | 21,248 |
| 2024-11-18 | 403.00 | 417.00 | 395.00 | 396.00 | 2,376.00 | 31,250 |
| 2024-11-15 | 401.00 | 408.00 | 380.00 | 408.00 | 2,448.00 | 48,700 |
| 2024-11-14 | 406.00 | 424.00 | 401.00 | 404.00 | 2,424.00 | 28,980 |
| 2024-11-13 | 411.00 | 413.00 | 401.00 | 405.00 | 2,430.00 | 21,805 |
| 2024-11-12 | 411.00 | 418.00 | 406.00 | 416.00 | 2,496.00 | 13,774 |
| 2024-11-11 | 424.00 | 434.00 | 396.00 | 411.00 | 2,466.00 | 27,138 |
| 2024-11-08 | 432.00 | 461.00 | 424.00 | 424.00 | 2,544.00 | 50,841 |
| 2024-11-07 | 412.00 | 430.00 | 412.00 | 429.00 | 2,574.00 | 21,826 |
| 2024-11-06 | 420.00 | 422.00 | 411.00 | 415.00 | 2,490.00 | 17,207 |
| 2024-11-05 | 419.00 | 429.00 | 417.00 | 420.00 | 2,520.00 | 13,177 |
| 2024-11-04 | 419.00 | 424.00 | 412.00 | 414.00 | 2,484.00 | 6,979 |
| 2024-11-01 | 418.00 | 421.00 | 405.00 | 419.00 | 2,514.00 | 13,621 |
| 2024-10-31 | 419.00 | 420.00 | 401.00 | 419.00 | 2,514.00 | 14,560 |
| 2024-10-30 | 427.00 | 431.00 | 416.00 | 419.00 | 2,514.00 | 13,644 |
| 2024-10-29 | 432.00 | 432.00 | 405.00 | 427.00 | 2,562.00 | 26,173 |
| 2024-10-28 | 427.00 | 433.00 | 421.00 | 427.00 | 2,562.00 | 11,206 |
| 2024-10-25 | 429.00 | 458.00 | 424.00 | 427.00 | 2,562.00 | 18,528 |
| 2024-10-24 | 432.00 | 437.00 | 419.00 | 431.00 | 2,586.00 | 8,341 |
| 2024-10-23 | 425.00 | 438.00 | 425.00 | 438.00 | 2,628.00 | 12,925 |
| 2024-10-22 | 436.00 | 437.00 | 418.00 | 425.00 | 2,550.00 | 21,408 |
| 2024-10-21 | 439.00 | 441.00 | 429.00 | 436.00 | 2,616.00 | 9,399 |
| 2024-10-18 | 446.00 | 449.00 | 435.00 | 439.00 | 2,634.00 | 18,188 |
| 2024-10-17 | 462.00 | 462.00 | 445.00 | 446.00 | 2,676.00 | 25,878 |
| 2024-10-16 | 480.00 | 486.00 | 450.00 | 462.00 | 2,772.00 | 65,861 |
| 2024-10-15 | 448.00 | 492.00 | 437.00 | 470.00 | 2,820.00 | 76,981 |
| 2024-10-14 | 448.00 | 451.00 | 443.00 | 448.00 | 2,688.00 | 5,239 |
| 2024-10-11 | 449.00 | 456.00 | 442.00 | 448.00 | 2,688.00 | 16,815 |
| 2024-10-10 | 453.00 | 466.00 | 446.00 | 449.00 | 2,694.00 | 27,771 |
| 2024-10-08 | 468.00 | 468.00 | 450.00 | 451.00 | 2,706.00 | 61,583 |
| 2024-10-07 | 464.00 | 474.00 | 464.00 | 468.00 | 2,808.00 | 11,361 |
| 2024-10-04 | 462.00 | 470.00 | 462.00 | 464.00 | 2,784.00 | 17,834 |
| 2024-10-02 | 473.00 | 474.00 | 467.00 | 470.00 | 2,820.00 | 11,686 |
| 2024-09-30 | 478.00 | 482.00 | 469.00 | 473.00 | 2,838.00 | 12,614 |
| 2024-09-27 | 478.00 | 483.00 | 472.00 | 477.00 | 2,862.00 | 13,710 |
| 2024-09-26 | 475.00 | 484.00 | 471.00 | 478.00 | 2,868.00 | 17,572 |
| 2024-09-25 | 480.00 | 489.00 | 475.00 | 475.00 | 2,850.00 | 18,646 |
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.