N Citron, Inc. (KOSDAQ:101400)
South Korea · Delayed Price · Currency is KRW 312.00
-3.00 (-0.95%)
At close: Nov 3, 2025
N Citron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 315.00 | 327.00 | 310.00 | 312.00 | 312.00 | -0.95% | 673,087 |
| Oct 31, 2025 | 315.00 | 318.00 | 309.00 | 315.00 | 315.00 | - | 659,778 |
| Oct 30, 2025 | 318.00 | 323.00 | 312.00 | 315.00 | 315.00 | -0.94% | 932,473 |
| Oct 29, 2025 | 323.00 | 323.00 | 315.00 | 318.00 | 318.00 | -0.63% | 311,674 |
| Oct 28, 2025 | 320.00 | 323.00 | 316.00 | 320.00 | 320.00 | - | 367,817 |
| Oct 27, 2025 | 319.00 | 323.00 | 314.00 | 320.00 | 320.00 | 0.31% | 589,617 |
| Oct 24, 2025 | 326.00 | 329.00 | 316.00 | 319.00 | 319.00 | -2.15% | 533,052 |
| Oct 23, 2025 | 316.00 | 329.00 | 315.00 | 326.00 | 326.00 | 2.19% | 485,688 |
| Oct 22, 2025 | 315.00 | 321.00 | 314.00 | 319.00 | 319.00 | 0.31% | 727,858 |
| Oct 21, 2025 | 320.00 | 330.00 | 313.00 | 318.00 | 318.00 | -0.31% | 1,218,768 |
| Oct 20, 2025 | 325.00 | 325.00 | 313.00 | 319.00 | 319.00 | -1.24% | 1,055,677 |
| Oct 17, 2025 | 335.00 | 335.00 | 318.00 | 323.00 | 323.00 | -3.00% | 1,518,466 |
| Oct 16, 2025 | 334.00 | 335.00 | 322.00 | 333.00 | 333.00 | -0.60% | 1,811,521 |
| Oct 15, 2025 | 330.00 | 341.00 | 323.00 | 335.00 | 335.00 | 1.52% | 1,781,181 |
| Oct 14, 2025 | 361.00 | 365.00 | 322.00 | 330.00 | 330.00 | -8.08% | 5,254,310 |
| Oct 13, 2025 | 349.00 | 393.00 | 333.00 | 359.00 | 359.00 | 4.06% | 10,453,580 |
| Oct 10, 2025 | 380.00 | 414.00 | 337.00 | 345.00 | 345.00 | -9.21% | 11,237,750 |
| Oct 2, 2025 | 459.00 | 527.00 | 380.00 | 380.00 | 380.00 | -6.40% | 99,519,720 |
| Oct 1, 2025 | 317.00 | 406.00 | 317.00 | 406.00 | 406.00 | 29.71% | 9,024,914 |
| Sep 30, 2025 | 316.00 | 317.00 | 307.00 | 313.00 | 313.00 | -0.95% | 540,382 |
| Sep 29, 2025 | 317.00 | 318.00 | 309.00 | 316.00 | 316.00 | 0.64% | 454,337 |
| Sep 26, 2025 | 327.00 | 327.00 | 313.00 | 314.00 | 314.00 | -3.68% | 552,633 |
| Sep 25, 2025 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.24% | 168,654 |
| Sep 24, 2025 | 326.00 | 328.00 | 319.00 | 322.00 | 322.00 | -1.23% | 397,377 |
| Sep 23, 2025 | 332.00 | 333.00 | 325.00 | 326.00 | 326.00 | -2.10% | 246,653 |
| Sep 22, 2025 | 331.00 | 333.00 | 326.00 | 333.00 | 333.00 | 0.91% | 289,052 |
| Sep 19, 2025 | 337.00 | 337.00 | 329.00 | 330.00 | 330.00 | -1.20% | 304,570 |
| Sep 18, 2025 | 332.00 | 337.00 | 330.00 | 334.00 | 334.00 | 0.91% | 134,807 |
| Sep 17, 2025 | 333.00 | 336.00 | 331.00 | 331.00 | 331.00 | -0.60% | 137,226 |
| Sep 16, 2025 | 337.00 | 340.00 | 331.00 | 333.00 | 333.00 | -1.19% | 266,089 |
| Sep 15, 2025 | 336.00 | 342.00 | 334.00 | 337.00 | 337.00 | 0.30% | 234,678 |
| Sep 12, 2025 | 334.00 | 337.00 | 330.00 | 336.00 | 336.00 | 0.60% | 308,280 |
| Sep 11, 2025 | 336.00 | 340.00 | 332.00 | 334.00 | 334.00 | -0.30% | 171,375 |
| Sep 10, 2025 | 337.00 | 340.00 | 330.00 | 335.00 | 335.00 | -0.59% | 483,843 |
| Sep 9, 2025 | 342.00 | 343.00 | 335.00 | 337.00 | 337.00 | -1.17% | 452,362 |
| Sep 8, 2025 | 342.00 | 347.00 | 339.00 | 341.00 | 341.00 | - | 415,785 |
| Sep 5, 2025 | 347.00 | 347.00 | 339.00 | 341.00 | 341.00 | - | 405,848 |
| Sep 4, 2025 | 349.00 | 349.00 | 339.00 | 341.00 | 341.00 | -0.58% | 335,475 |
| Sep 3, 2025 | 343.00 | 347.00 | 340.00 | 343.00 | 343.00 | - | 329,998 |
| Sep 2, 2025 | 339.00 | 344.00 | 334.00 | 343.00 | 343.00 | 1.78% | 410,321 |
| Sep 1, 2025 | 354.00 | 354.00 | 336.00 | 337.00 | 337.00 | -3.44% | 956,104 |
| Aug 29, 2025 | 341.00 | 353.00 | 339.00 | 349.00 | 349.00 | 1.75% | 1,329,980 |
| Aug 28, 2025 | 353.00 | 357.00 | 342.00 | 343.00 | 343.00 | -2.83% | 1,294,820 |
| Aug 27, 2025 | 357.00 | 359.00 | 344.00 | 353.00 | 353.00 | -1.94% | 1,599,070 |
| Aug 26, 2025 | 380.00 | 383.00 | 358.00 | 360.00 | 360.00 | -6.74% | 2,648,513 |
| Aug 25, 2025 | 409.00 | 417.00 | 383.00 | 386.00 | 386.00 | -6.99% | 4,471,073 |
| Aug 22, 2025 | 444.00 | 504.00 | 403.00 | 415.00 | 415.00 | -1.89% | 53,898,260 |
| Aug 21, 2025 | 354.00 | 423.00 | 343.00 | 423.00 | 423.00 | 29.75% | 35,623,930 |
| Aug 20, 2025 | 332.00 | 333.00 | 320.00 | 326.00 | 326.00 | -1.81% | 420,824 |
| Aug 19, 2025 | 334.00 | 341.00 | 331.00 | 332.00 | 332.00 | -0.30% | 138,426 |