N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 1,015.00 | 1,100.00 | 1,015.00 | 1,070.00 | 6,420.00 | 133,731 |
| 2022-04-15 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 6,120.00 | 55,413 |
| 2022-04-14 | 1,030.00 | 1,065.00 | 1,020.00 | 1,020.00 | 6,120.00 | 131,093 |
| 2022-04-13 | 1,035.00 | 1,040.00 | 998.00 | 1,030.00 | 6,180.00 | 131,238 |
| 2022-04-12 | 1,070.00 | 1,090.00 | 1,010.00 | 1,030.00 | 6,180.00 | 278,799 |
| 2022-04-11 | 1,115.00 | 1,115.00 | 1,070.00 | 1,090.00 | 6,540.00 | 84,278 |
| 2022-04-08 | 1,145.00 | 1,155.00 | 1,105.00 | 1,110.00 | 6,660.00 | 173,434 |
| 2022-04-07 | 1,155.00 | 1,185.00 | 1,145.00 | 1,155.00 | 6,930.00 | 106,078 |
| 2022-04-06 | 1,170.00 | 1,190.00 | 1,120.00 | 1,175.00 | 7,050.00 | 215,988 |
| 2022-04-05 | 1,140.00 | 1,185.00 | 1,100.00 | 1,170.00 | 7,020.00 | 364,781 |
| 2022-04-04 | 1,100.00 | 1,100.00 | 1,065.00 | 1,100.00 | 6,600.00 | 206,805 |
| 2022-04-01 | 1,170.00 | 1,190.00 | 1,065.00 | 1,095.00 | 6,570.00 | 599,045 |
| 2022-03-31 | 1,200.00 | 1,225.00 | 1,180.00 | 1,205.00 | 7,230.00 | 152,141 |
| 2022-03-30 | 1,215.00 | 1,215.00 | 1,170.00 | 1,200.00 | 7,200.00 | 214,940 |
| 2022-03-29 | 1,210.00 | 1,235.00 | 1,195.00 | 1,210.00 | 7,260.00 | 132,607 |
| 2022-03-28 | 1,240.00 | 1,240.00 | 1,210.00 | 1,215.00 | 7,290.00 | 108,072 |
| 2022-03-25 | 1,260.00 | 1,265.00 | 1,225.00 | 1,240.00 | 7,440.00 | 145,643 |
| 2022-03-24 | 1,240.00 | 1,265.00 | 1,220.00 | 1,260.00 | 7,560.00 | 137,650 |
| 2022-03-23 | 1,280.00 | 1,280.00 | 1,235.00 | 1,245.00 | 7,470.00 | 204,919 |
| 2022-03-22 | 1,305.00 | 1,305.00 | 1,235.00 | 1,280.00 | 7,680.00 | 274,727 |
| 2022-03-21 | 1,225.00 | 1,340.00 | 1,225.00 | 1,315.00 | 7,890.00 | 660,407 |
| 2022-03-18 | 1,340.00 | 1,340.00 | 1,185.00 | 1,220.00 | 7,320.00 | 684,469 |
| 2022-03-17 | 1,295.00 | 1,340.00 | 1,235.00 | 1,255.00 | 7,530.00 | 385,360 |
| 2022-03-16 | 1,215.00 | 1,275.00 | 1,150.00 | 1,255.00 | 7,530.00 | 240,128 |
| 2022-03-15 | 1,220.00 | 1,235.00 | 1,195.00 | 1,215.00 | 7,290.00 | 170,970 |
| 2022-03-14 | 1,470.00 | 1,480.00 | 1,175.00 | 1,225.00 | 7,350.00 | 881,652 |
| 2022-03-11 | 1,330.00 | 1,440.00 | 1,295.00 | 1,390.00 | 8,340.00 | 254,250 |
| 2022-03-10 | 1,335.00 | 1,365.00 | 1,300.00 | 1,335.00 | 8,010.00 | 70,707 |
| 2022-03-08 | 1,310.00 | 1,370.00 | 1,270.00 | 1,335.00 | 8,010.00 | 122,512 |
| 2022-03-07 | 1,300.00 | 1,325.00 | 1,275.00 | 1,320.00 | 7,920.00 | 89,342 |
| 2022-03-04 | 1,200.00 | 1,340.00 | 1,200.00 | 1,300.00 | 7,800.00 | 360,946 |
| 2022-03-03 | 1,185.00 | 1,280.00 | 1,175.00 | 1,200.00 | 7,200.00 | 169,597 |
| 2022-03-02 | 1,175.00 | 1,200.00 | 1,170.00 | 1,190.00 | 7,140.00 | 26,822 |
| 2022-02-28 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 7,110.00 | 26,857 |
| 2022-02-25 | 1,190.00 | 1,200.00 | 1,165.00 | 1,190.00 | 7,140.00 | 42,274 |
| 2022-02-24 | 1,200.00 | 1,210.00 | 1,160.00 | 1,170.00 | 7,020.00 | 99,445 |
| 2022-02-23 | 1,250.00 | 1,255.00 | 1,200.00 | 1,210.00 | 7,260.00 | 79,068 |
| 2022-02-22 | 1,150.00 | 1,390.00 | 1,150.00 | 1,250.00 | 7,500.00 | 358,187 |
| 2022-02-21 | 1,225.00 | 1,230.00 | 1,140.00 | 1,190.00 | 7,140.00 | 121,650 |
| 2022-02-18 | 1,175.00 | 1,305.00 | 1,170.00 | 1,235.00 | 7,410.00 | 221,344 |
| 2022-02-17 | 1,415.00 | 1,435.00 | 1,180.00 | 1,200.00 | 7,200.00 | 559,736 |
| 2022-02-16 | 1,185.00 | 1,300.00 | 1,160.00 | 1,250.00 | 7,500.00 | 236,272 |
| 2022-02-15 | 1,190.00 | 1,210.00 | 1,165.00 | 1,165.00 | 6,990.00 | 31,570 |
| 2022-02-14 | 1,235.00 | 1,235.00 | 1,180.00 | 1,210.00 | 7,260.00 | 29,607 |
| 2022-02-11 | 1,205.00 | 1,250.00 | 1,205.00 | 1,235.00 | 7,410.00 | 26,270 |
| 2022-02-10 | 1,210.00 | 1,260.00 | 1,210.00 | 1,220.00 | 7,320.00 | 38,012 |
| 2022-02-09 | 1,185.00 | 1,220.00 | 1,185.00 | 1,215.00 | 7,290.00 | 18,775 |
| 2022-02-08 | 1,210.00 | 1,230.00 | 1,185.00 | 1,200.00 | 7,200.00 | 19,528 |
| 2022-02-07 | 1,220.00 | 1,220.00 | 1,180.00 | 1,210.00 | 7,260.00 | 26,242 |
| 2022-02-04 | 1,210.00 | 1,225.00 | 1,180.00 | 1,220.00 | 7,320.00 | 37,461 |
| 2022-02-03 | 1,245.00 | 1,255.00 | 1,200.00 | 1,220.00 | 7,320.00 | 29,539 |
| 2022-01-28 | 1,190.00 | 1,270.00 | 1,185.00 | 1,230.00 | 7,380.00 | 23,693 |
| 2022-01-27 | 1,270.00 | 1,270.00 | 1,190.00 | 1,190.00 | 7,140.00 | 30,124 |
| 2022-01-26 | 1,250.00 | 1,275.00 | 1,245.00 | 1,260.00 | 7,560.00 | 11,803 |
| 2022-01-25 | 1,265.00 | 1,295.00 | 1,225.00 | 1,260.00 | 7,560.00 | 35,843 |
| 2022-01-24 | 1,325.00 | 1,330.00 | 1,200.00 | 1,275.00 | 7,650.00 | 40,744 |
| 2022-01-21 | 1,350.00 | 1,350.00 | 1,310.00 | 1,330.00 | 7,980.00 | 11,255 |
| 2022-01-20 | 1,355.00 | 1,355.00 | 1,300.00 | 1,340.00 | 8,040.00 | 9,766 |
| 2022-01-19 | 1,345.00 | 1,360.00 | 1,325.00 | 1,335.00 | 8,010.00 | 12,950 |
| 2022-01-18 | 1,310.00 | 1,375.00 | 1,310.00 | 1,350.00 | 8,100.00 | 16,887 |
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.