N Citron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 1,345.00 | 1,365.00 | 1,340.00 | 1,350.00 | 8,100.00 | 19,261 |
| 2022-01-14 | 1,335.00 | 1,350.00 | 1,335.00 | 1,345.00 | 8,070.00 | 17,538 |
| 2022-01-13 | 1,280.00 | 1,350.00 | 1,280.00 | 1,340.00 | 8,040.00 | 35,307 |
| 2022-01-12 | 1,280.00 | 1,295.00 | 1,260.00 | 1,290.00 | 7,740.00 | 8,219 |
| 2022-01-11 | 1,290.00 | 1,290.00 | 1,245.00 | 1,265.00 | 7,590.00 | 6,312 |
| 2022-01-10 | 1,280.00 | 1,295.00 | 1,265.00 | 1,265.00 | 7,590.00 | 9,857 |
| 2022-01-07 | 1,290.00 | 1,295.00 | 1,265.00 | 1,280.00 | 7,680.00 | 15,005 |
| 2022-01-06 | 1,280.00 | 1,290.00 | 1,245.00 | 1,275.00 | 7,650.00 | 13,389 |
| 2022-01-05 | 1,290.00 | 1,295.00 | 1,270.00 | 1,280.00 | 7,680.00 | 8,045 |
| 2022-01-04 | 1,300.00 | 1,300.00 | 1,260.00 | 1,290.00 | 7,740.00 | 13,977 |
| 2022-01-03 | 1,295.00 | 1,300.00 | 1,260.00 | 1,290.00 | 7,740.00 | 10,700 |
| 2021-12-30 | 1,280.00 | 1,290.00 | 1,255.00 | 1,290.00 | 7,740.00 | 10,522 |
| 2021-12-29 | 1,215.00 | 1,290.00 | 1,215.00 | 1,270.00 | 7,620.00 | 33,786 |
| 2021-12-28 | 1,245.00 | 1,260.00 | 1,215.00 | 1,225.00 | 7,350.00 | 15,133 |
| 2021-12-27 | 1,235.00 | 1,235.00 | 1,205.00 | 1,235.00 | 7,410.00 | 7,266 |
| 2021-12-24 | 1,200.00 | 1,245.00 | 1,200.00 | 1,235.00 | 7,410.00 | 16,822 |
| 2021-12-23 | 1,195.00 | 1,215.00 | 1,185.00 | 1,210.00 | 7,260.00 | 13,083 |
| 2021-12-22 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 7,230.00 | 3,155 |
| 2021-12-21 | 1,180.00 | 1,250.00 | 1,175.00 | 1,190.00 | 7,140.00 | 19,673 |
| 2021-12-20 | 1,165.00 | 1,250.00 | 1,130.00 | 1,205.00 | 7,230.00 | 56,680 |
| 2021-12-17 | 1,170.00 | 1,195.00 | 1,150.00 | 1,165.00 | 6,990.00 | 19,249 |
| 2021-12-16 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 7,020.00 | 12,173 |
| 2021-12-15 | 1,195.00 | 1,200.00 | 1,160.00 | 1,180.00 | 7,080.00 | 18,293 |
| 2021-12-14 | 1,190.00 | 1,225.00 | 1,175.00 | 1,195.00 | 7,170.00 | 10,352 |
| 2021-12-13 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 7,140.00 | 23,304 |
| 2021-12-10 | 1,195.00 | 1,200.00 | 1,165.00 | 1,190.00 | 7,140.00 | 22,969 |
| 2021-12-09 | 1,175.00 | 1,240.00 | 1,175.00 | 1,205.00 | 7,230.00 | 8,313 |
| 2021-12-08 | 1,200.00 | 1,220.00 | 1,195.00 | 1,200.00 | 7,200.00 | 9,977 |
| 2021-12-07 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 7,200.00 | 13,261 |
| 2021-12-06 | 1,215.00 | 1,220.00 | 1,180.00 | 1,205.00 | 7,230.00 | 9,416 |
| 2021-12-03 | 1,170.00 | 1,220.00 | 1,170.00 | 1,220.00 | 7,320.00 | 16,065 |
| 2021-12-02 | 1,160.00 | 1,190.00 | 1,160.00 | 1,175.00 | 7,050.00 | 14,629 |
| 2021-12-01 | 1,160.00 | 1,215.00 | 1,135.00 | 1,160.00 | 6,960.00 | 28,474 |
| 2021-11-30 | 1,215.00 | 1,230.00 | 1,165.00 | 1,165.00 | 6,990.00 | 22,477 |
| 2021-11-29 | 1,145.00 | 1,240.00 | 1,145.00 | 1,200.00 | 7,200.00 | 25,799 |
| 2021-11-26 | 1,265.00 | 1,285.00 | 1,235.00 | 1,235.00 | 7,410.00 | 12,357 |
| 2021-11-25 | 1,275.00 | 1,300.00 | 1,265.00 | 1,265.00 | 7,590.00 | 11,681 |
| 2021-11-24 | 1,335.00 | 1,340.00 | 1,230.00 | 1,275.00 | 7,650.00 | 22,333 |
| 2021-11-23 | 1,350.00 | 1,430.00 | 1,300.00 | 1,305.00 | 7,830.00 | 82,979 |
| 2021-11-22 | 1,280.00 | 1,400.00 | 1,275.00 | 1,375.00 | 8,250.00 | 110,349 |
| 2021-11-19 | 1,290.00 | 1,350.00 | 1,265.00 | 1,280.00 | 7,680.00 | 23,586 |
| 2021-11-18 | 1,295.00 | 1,295.00 | 1,245.00 | 1,290.00 | 7,740.00 | 30,042 |
| 2021-11-17 | 1,235.00 | 1,310.00 | 1,200.00 | 1,245.00 | 7,470.00 | 22,592 |
| 2021-11-16 | 1,230.00 | 1,260.00 | 1,220.00 | 1,235.00 | 7,410.00 | 10,664 |
| 2021-11-15 | 1,225.00 | 1,315.00 | 1,225.00 | 1,230.00 | 7,380.00 | 64,592 |
| 2021-11-12 | 1,190.00 | 1,225.00 | 1,175.00 | 1,225.00 | 7,350.00 | 14,497 |
| 2021-11-11 | 1,195.00 | 1,215.00 | 1,160.00 | 1,190.00 | 7,140.00 | 15,510 |
| 2021-11-10 | 1,195.00 | 1,215.00 | 1,170.00 | 1,195.00 | 7,170.00 | 18,156 |
| 2021-11-09 | 1,190.00 | 1,215.00 | 1,170.00 | 1,195.00 | 7,170.00 | 11,824 |
| 2021-11-08 | 1,160.00 | 1,250.00 | 1,160.00 | 1,190.00 | 7,140.00 | 18,280 |
| 2021-11-05 | 1,160.00 | 1,170.00 | 1,140.00 | 1,160.00 | 6,960.00 | 6,112 |
| 2021-11-04 | 1,145.00 | 1,170.00 | 1,135.00 | 1,160.00 | 6,960.00 | 7,206 |
| 2021-11-03 | 1,170.00 | 1,170.00 | 1,130.00 | 1,160.00 | 6,960.00 | 6,457 |
| 2021-11-02 | 1,125.00 | 1,175.00 | 1,125.00 | 1,145.00 | 6,870.00 | 5,038 |
| 2021-11-01 | 1,135.00 | 1,190.00 | 1,120.00 | 1,145.00 | 6,870.00 | 11,413 |
| 2021-10-29 | 1,160.00 | 1,215.00 | 1,130.00 | 1,135.00 | 6,810.00 | 4,204 |
| 2021-10-28 | 1,145.00 | 1,165.00 | 1,130.00 | 1,160.00 | 6,960.00 | 5,386 |
| 2021-10-27 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 6,870.00 | 7,458 |
| 2021-10-26 | 1,120.00 | 1,145.00 | 1,110.00 | 1,130.00 | 6,780.00 | 10,123 |
| 2021-10-25 | 1,190.00 | 1,190.00 | 1,105.00 | 1,115.00 | 6,690.00 | 27,126 |
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.