N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 469.00 | 490.00 | 467.00 | 480.00 | 2,880.00 | 23,811 |
| 2024-09-23 | 465.00 | 477.00 | 460.00 | 469.00 | 2,814.00 | 10,132 |
| 2024-09-20 | 460.00 | 467.00 | 455.00 | 465.00 | 2,790.00 | 13,115 |
| 2024-09-19 | 464.00 | 472.00 | 455.00 | 458.00 | 2,748.00 | 18,439 |
| 2024-09-13 | 480.00 | 480.00 | 463.00 | 464.00 | 2,784.00 | 18,164 |
| 2024-09-12 | 470.00 | 480.00 | 466.00 | 471.00 | 2,826.00 | 15,112 |
| 2024-09-11 | 470.00 | 477.00 | 461.00 | 468.00 | 2,808.00 | 10,337 |
| 2024-09-10 | 470.00 | 477.00 | 463.00 | 470.00 | 2,820.00 | 8,581 |
| 2024-09-09 | 466.00 | 476.00 | 450.00 | 470.00 | 2,820.00 | 15,170 |
| 2024-09-06 | 478.00 | 483.00 | 461.00 | 466.00 | 2,796.00 | 21,472 |
| 2024-09-05 | 454.00 | 487.00 | 453.00 | 478.00 | 2,868.00 | 52,096 |
| 2024-09-04 | 473.00 | 474.00 | 453.00 | 453.00 | 2,718.00 | 29,607 |
| 2024-09-03 | 473.00 | 481.00 | 473.00 | 476.00 | 2,856.00 | 15,294 |
| 2024-09-02 | 468.00 | 478.00 | 468.00 | 473.00 | 2,838.00 | 22,772 |
| 2024-08-30 | 472.00 | 480.00 | 464.00 | 468.00 | 2,808.00 | 32,544 |
| 2024-08-29 | 474.00 | 482.00 | 468.00 | 472.00 | 2,832.00 | 14,444 |
| 2024-08-28 | 476.00 | 485.00 | 472.00 | 474.00 | 2,844.00 | 27,068 |
| 2024-08-27 | 458.00 | 494.00 | 457.00 | 475.00 | 2,850.00 | 43,494 |
| 2024-08-26 | 464.00 | 468.00 | 458.00 | 458.00 | 2,748.00 | 26,064 |
| 2024-08-23 | 464.00 | 474.00 | 460.00 | 464.00 | 2,784.00 | 10,830 |
| 2024-08-22 | 474.00 | 478.00 | 464.00 | 464.00 | 2,784.00 | 8,015 |
| 2024-08-21 | 482.00 | 490.00 | 468.00 | 471.00 | 2,826.00 | 27,894 |
| 2024-08-20 | 473.00 | 486.00 | 472.00 | 482.00 | 2,892.00 | 23,381 |
| 2024-08-19 | 482.00 | 482.00 | 465.00 | 470.00 | 2,820.00 | 35,681 |
| 2024-08-16 | 464.00 | 490.00 | 457.00 | 475.00 | 2,850.00 | 41,048 |
| 2024-08-14 | 454.00 | 477.00 | 444.00 | 464.00 | 2,784.00 | 130,401 |
| 2024-08-13 | 441.00 | 490.00 | 439.00 | 454.00 | 2,724.00 | 154,328 |
| 2024-08-12 | 446.00 | 446.00 | 438.00 | 439.00 | 2,634.00 | 16,979 |
| 2024-08-09 | 443.00 | 459.00 | 437.00 | 447.00 | 2,682.00 | 22,747 |
| 2024-08-08 | 450.00 | 453.00 | 422.00 | 443.00 | 2,658.00 | 10,518 |
| 2024-08-07 | 441.00 | 452.00 | 429.00 | 450.00 | 2,700.00 | 29,389 |
| 2024-08-06 | 420.00 | 450.00 | 409.00 | 428.00 | 2,568.00 | 41,903 |
| 2024-08-05 | 450.00 | 450.00 | 400.00 | 422.00 | 2,532.00 | 102,647 |
| 2024-08-02 | 458.00 | 458.00 | 446.00 | 457.00 | 2,742.00 | 26,961 |
| 2024-08-01 | 459.00 | 478.00 | 454.00 | 463.00 | 2,778.00 | 21,586 |
| 2024-07-31 | 466.00 | 469.00 | 453.00 | 459.00 | 2,754.00 | 23,703 |
| 2024-07-30 | 467.00 | 472.00 | 459.00 | 471.00 | 2,826.00 | 24,837 |
| 2024-07-29 | 475.00 | 476.00 | 461.00 | 467.00 | 2,802.00 | 49,875 |
| 2024-07-26 | 474.00 | 478.00 | 468.00 | 475.00 | 2,850.00 | 16,504 |
| 2024-07-25 | 478.00 | 478.00 | 469.00 | 476.00 | 2,856.00 | 22,354 |
| 2024-07-24 | 482.00 | 492.00 | 478.00 | 478.00 | 2,868.00 | 17,816 |
| 2024-07-23 | 478.00 | 500.00 | 478.00 | 482.00 | 2,892.00 | 12,010 |
| 2024-07-22 | 494.00 | 494.00 | 480.00 | 481.00 | 2,886.00 | 20,003 |
| 2024-07-19 | 488.00 | 506.00 | 485.00 | 495.00 | 2,970.00 | 24,535 |
| 2024-07-18 | 492.00 | 501.00 | 485.00 | 493.00 | 2,958.00 | 32,604 |
| 2024-07-17 | 504.00 | 506.00 | 492.00 | 492.00 | 2,952.00 | 19,075 |
| 2024-07-16 | 511.00 | 516.00 | 498.00 | 505.00 | 3,030.00 | 63,953 |
| 2024-07-15 | 477.00 | 515.00 | 476.00 | 501.00 | 3,006.00 | 127,903 |
| 2024-07-12 | 484.00 | 490.00 | 476.00 | 477.00 | 2,862.00 | 35,517 |
| 2024-07-11 | 485.00 | 490.00 | 479.00 | 484.00 | 2,904.00 | 25,018 |
| 2024-07-10 | 490.00 | 492.00 | 484.00 | 485.00 | 2,910.00 | 19,261 |
| 2024-07-09 | 500.00 | 501.00 | 486.00 | 490.00 | 2,940.00 | 38,201 |
| 2024-07-08 | 500.00 | 512.00 | 495.00 | 495.00 | 2,970.00 | 16,511 |
| 2024-07-05 | 492.00 | 506.00 | 484.00 | 495.00 | 2,970.00 | 56,625 |
| 2024-07-04 | 490.00 | 498.00 | 482.00 | 488.00 | 2,928.00 | 28,745 |
| 2024-07-03 | 478.00 | 506.00 | 478.00 | 490.00 | 2,940.00 | 165,524 |
| 2024-07-02 | 484.00 | 491.00 | 476.00 | 482.00 | 2,892.00 | 72,266 |
| 2024-07-01 | 496.00 | 519.00 | 479.00 | 485.00 | 2,910.00 | 154,145 |
| 2024-06-28 | 521.00 | 575.00 | 490.00 | 495.00 | 2,970.00 | 459,210 |
| 2024-06-27 | 508.00 | 521.00 | 490.00 | 521.00 | 3,126.00 | 99,277 |
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.