N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 770.00 | 774.00 | 752.00 | 763.00 | 4,578.00 | 33,746 |
| 2022-07-13 | 755.00 | 773.00 | 751.00 | 758.00 | 4,548.00 | 31,480 |
| 2022-07-12 | 780.00 | 781.00 | 750.00 | 755.00 | 4,530.00 | 69,683 |
| 2022-07-11 | 781.00 | 804.00 | 777.00 | 781.00 | 4,686.00 | 59,904 |
| 2022-07-08 | 788.00 | 797.00 | 777.00 | 781.00 | 4,686.00 | 56,652 |
| 2022-07-07 | 779.00 | 790.00 | 761.00 | 780.00 | 4,680.00 | 58,026 |
| 2022-07-06 | 826.00 | 826.00 | 770.00 | 779.00 | 4,674.00 | 175,992 |
| 2022-07-05 | 769.00 | 919.00 | 741.00 | 826.00 | 4,956.00 | 1,439,649 |
| 2022-07-04 | 741.00 | 774.00 | 715.00 | 720.00 | 4,320.00 | 52,717 |
| 2022-07-01 | 757.00 | 766.00 | 740.00 | 741.00 | 4,446.00 | 53,161 |
| 2022-06-30 | 774.00 | 776.00 | 740.00 | 761.00 | 4,566.00 | 73,173 |
| 2022-06-29 | 780.00 | 780.00 | 756.00 | 767.00 | 4,602.00 | 52,202 |
| 2022-06-28 | 793.00 | 805.00 | 740.00 | 785.00 | 4,710.00 | 57,498 |
| 2022-06-27 | 794.00 | 800.00 | 779.00 | 793.00 | 4,758.00 | 26,809 |
| 2022-06-24 | 756.00 | 789.00 | 755.00 | 772.00 | 4,632.00 | 57,787 |
| 2022-06-23 | 809.00 | 812.00 | 754.00 | 756.00 | 4,536.00 | 128,301 |
| 2022-06-22 | 843.00 | 843.00 | 802.00 | 804.00 | 4,824.00 | 97,066 |
| 2022-06-21 | 854.00 | 877.00 | 839.00 | 839.00 | 5,034.00 | 59,391 |
| 2022-06-20 | 883.00 | 908.00 | 839.00 | 845.00 | 5,070.00 | 99,508 |
| 2022-06-17 | 885.00 | 896.00 | 860.00 | 880.00 | 5,280.00 | 66,193 |
| 2022-06-16 | 895.00 | 941.00 | 893.00 | 896.00 | 5,376.00 | 122,388 |
| 2022-06-15 | 911.00 | 942.00 | 890.00 | 896.00 | 5,376.00 | 142,830 |
| 2022-06-14 | 921.00 | 933.00 | 894.00 | 899.00 | 5,394.00 | 183,845 |
| 2022-06-13 | 894.00 | 983.00 | 891.00 | 920.00 | 5,520.00 | 751,619 |
| 2022-06-10 | 930.00 | 931.00 | 880.00 | 904.00 | 5,424.00 | 113,366 |
| 2022-06-09 | 936.00 | 955.00 | 922.00 | 922.00 | 5,532.00 | 147,654 |
| 2022-06-08 | 972.00 | 973.00 | 927.00 | 936.00 | 5,616.00 | 197,022 |
| 2022-06-07 | 941.00 | 998.00 | 928.00 | 972.00 | 5,832.00 | 586,801 |
| 2022-06-03 | 958.00 | 967.00 | 938.00 | 943.00 | 5,658.00 | 252,422 |
| 2022-06-02 | 970.00 | 981.00 | 956.00 | 976.00 | 5,856.00 | 316,902 |
| 2022-05-31 | 1,035.00 | 1,040.00 | 971.00 | 975.00 | 5,850.00 | 1,283,054 |
| 2022-05-30 | 930.00 | 1,140.00 | 919.00 | 1,030.00 | 6,180.00 | 6,926,906 |
| 2022-05-27 | 823.00 | 1,050.00 | 815.00 | 880.00 | 5,280.00 | 3,955,178 |
| 2022-05-26 | 827.00 | 829.00 | 817.00 | 822.00 | 4,932.00 | 40,168 |
| 2022-05-25 | 819.00 | 833.00 | 819.00 | 822.00 | 4,932.00 | 38,059 |
| 2022-05-24 | 830.00 | 849.00 | 823.00 | 825.00 | 4,950.00 | 41,881 |
| 2022-05-23 | 828.00 | 854.00 | 820.00 | 838.00 | 5,028.00 | 66,498 |
| 2022-05-20 | 830.00 | 855.00 | 820.00 | 827.00 | 4,962.00 | 67,814 |
| 2022-05-19 | 844.00 | 851.00 | 815.00 | 834.00 | 5,004.00 | 75,769 |
| 2022-05-18 | 865.00 | 879.00 | 847.00 | 851.00 | 5,106.00 | 62,406 |
| 2022-05-17 | 843.00 | 873.00 | 837.00 | 860.00 | 5,160.00 | 38,100 |
| 2022-05-16 | 875.00 | 877.00 | 838.00 | 847.00 | 5,082.00 | 70,354 |
| 2022-05-13 | 865.00 | 915.00 | 860.00 | 863.00 | 5,178.00 | 30,470 |
| 2022-05-12 | 922.00 | 922.00 | 864.00 | 864.00 | 5,184.00 | 76,350 |
| 2022-05-11 | 938.00 | 944.00 | 904.00 | 904.00 | 5,424.00 | 43,362 |
| 2022-05-10 | 862.00 | 939.00 | 825.00 | 932.00 | 5,592.00 | 79,285 |
| 2022-05-09 | 876.00 | 879.00 | 856.00 | 862.00 | 5,172.00 | 69,567 |
| 2022-05-06 | 904.00 | 908.00 | 859.00 | 880.00 | 5,280.00 | 112,312 |
| 2022-05-04 | 939.00 | 947.00 | 906.00 | 908.00 | 5,448.00 | 126,127 |
| 2022-05-03 | 967.00 | 980.00 | 930.00 | 939.00 | 5,634.00 | 129,125 |
| 2022-05-02 | 948.00 | 970.00 | 935.00 | 964.00 | 5,784.00 | 63,168 |
| 2022-04-29 | 964.00 | 983.00 | 927.00 | 948.00 | 5,688.00 | 125,119 |
| 2022-04-28 | 983.00 | 986.00 | 961.00 | 964.00 | 5,784.00 | 100,492 |
| 2022-04-27 | 990.00 | 993.00 | 966.00 | 983.00 | 5,898.00 | 100,474 |
| 2022-04-26 | 991.00 | 1,020.00 | 988.00 | 1,000.00 | 6,000.00 | 121,319 |
| 2022-04-25 | 1,010.00 | 1,015.00 | 988.00 | 991.00 | 5,946.00 | 160,050 |
| 2022-04-22 | 1,025.00 | 1,040.00 | 1,015.00 | 1,030.00 | 6,180.00 | 119,262 |
| 2022-04-21 | 1,090.00 | 1,090.00 | 1,040.00 | 1,040.00 | 6,240.00 | 101,346 |
| 2022-04-20 | 1,060.00 | 1,155.00 | 1,050.00 | 1,090.00 | 6,540.00 | 386,297 |
| 2022-04-19 | 1,060.00 | 1,065.00 | 1,040.00 | 1,060.00 | 6,360.00 | 44,120 |
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.