N Citron, Inc. (KOSDAQ:101400)
South Korea · Delayed Price · Currency is KRW 415.00
-8.00 (-1.89%)
At close: Aug 22, 2025, 3:30 PM KST
N Citron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 353.00 | 357.00 | 342.00 | 343.00 | - | -2.83% | 1,346,518 |
| Aug 27, 2025 | 357.00 | 359.00 | 344.00 | 353.00 | - | -1.94% | 1,599,070 |
| Aug 26, 2025 | 380.00 | 383.00 | 358.00 | 360.00 | - | -6.74% | 2,648,513 |
| Aug 25, 2025 | 409.00 | 417.00 | 383.00 | 386.00 | - | -6.99% | 4,471,073 |
| Aug 22, 2025 | 444.00 | 504.00 | 403.00 | 415.00 | - | -1.89% | 53,898,260 |
| Aug 21, 2025 | 354.00 | 423.00 | 343.00 | 423.00 | - | 29.75% | 35,623,930 |
| Aug 20, 2025 | 332.00 | 333.00 | 320.00 | 326.00 | - | -1.81% | 420,824 |
| Aug 19, 2025 | 334.00 | 341.00 | 331.00 | 332.00 | - | -0.30% | 138,426 |
| Aug 18, 2025 | 346.00 | 348.00 | 325.00 | 333.00 | - | -3.76% | 783,837 |
| Aug 14, 2025 | 359.00 | 360.00 | 346.00 | 346.00 | - | -3.89% | 248,722 |
| Aug 13, 2025 | 357.00 | 362.00 | 352.00 | 360.00 | - | 0.84% | 94,979 |
| Aug 12, 2025 | 350.00 | 363.00 | 349.00 | 357.00 | - | 2.00% | 294,199 |
| Aug 11, 2025 | 358.00 | 358.00 | 349.00 | 350.00 | - | -1.96% | 260,104 |
| Aug 8, 2025 | 361.00 | 361.00 | 355.00 | 357.00 | - | -1.11% | 37,072 |
| Aug 7, 2025 | 360.00 | 367.00 | 356.00 | 361.00 | - | 0.28% | 78,764 |
| Aug 6, 2025 | 360.00 | 365.00 | 354.00 | 360.00 | - | 0.84% | 102,794 |
| Aug 5, 2025 | 360.00 | 363.00 | 357.00 | 357.00 | - | -0.83% | 76,655 |
| Aug 4, 2025 | 361.00 | 367.00 | 359.00 | 360.00 | - | -1.37% | 142,829 |
| Aug 1, 2025 | 372.00 | 374.00 | 359.00 | 365.00 | - | 0.27% | 135,352 |
| Jul 31, 2025 | 366.00 | 366.00 | 358.00 | 364.00 | - | 1.11% | 87,394 |
| Jul 30, 2025 | 365.00 | 370.00 | 359.00 | 360.00 | - | -2.17% | 155,805 |
| Jul 29, 2025 | 363.00 | 371.00 | 359.00 | 368.00 | - | 0.82% | 190,207 |
| Jul 28, 2025 | 372.00 | 372.00 | 363.00 | 365.00 | - | -1.08% | 70,129 |
| Jul 25, 2025 | 369.00 | 375.00 | 367.00 | 369.00 | - | -0.54% | 37,975 |
| Jul 24, 2025 | 367.00 | 379.00 | 365.00 | 371.00 | - | 1.37% | 57,629 |
| Jul 23, 2025 | 366.00 | 373.00 | 363.00 | 366.00 | - | -0.54% | 70,317 |
| Jul 22, 2025 | 373.00 | 373.00 | 350.00 | 368.00 | - | -0.54% | 86,699 |
| Jul 21, 2025 | 373.00 | 374.00 | 368.00 | 370.00 | - | - | 91,103 |
| Jul 18, 2025 | 374.00 | 374.00 | 368.00 | 370.00 | - | -0.54% | 20,886 |
| Jul 17, 2025 | 370.00 | 373.00 | 364.00 | 372.00 | - | 1.36% | 34,936 |
| Jul 16, 2025 | 371.00 | 371.00 | 362.00 | 367.00 | - | -0.27% | 142,403 |
| Jul 15, 2025 | 370.00 | 373.00 | 367.00 | 368.00 | - | -0.81% | 140,307 |
| Jul 14, 2025 | 370.00 | 373.00 | 367.00 | 371.00 | - | -0.54% | 78,153 |
| Jul 11, 2025 | 374.00 | 374.00 | 369.00 | 373.00 | - | -0.53% | 85,959 |
| Jul 10, 2025 | 377.00 | 379.00 | 370.00 | 375.00 | - | - | 57,378 |
| Jul 9, 2025 | 370.00 | 380.00 | 369.00 | 375.00 | - | 1.63% | 72,478 |
| Jul 8, 2025 | 378.00 | 380.00 | 366.00 | 369.00 | - | -1.34% | 125,134 |
| Jul 7, 2025 | 377.00 | 379.00 | 372.00 | 374.00 | - | -0.53% | 131,434 |
| Jul 4, 2025 | 380.00 | 382.00 | 374.00 | 376.00 | - | -1.05% | 63,906 |
| Jul 3, 2025 | 376.00 | 385.00 | 374.00 | 380.00 | - | 0.80% | 119,096 |
| Jul 2, 2025 | 376.00 | 378.00 | 373.00 | 377.00 | - | 0.53% | 58,721 |
| Jul 1, 2025 | 381.00 | 384.00 | 374.00 | 375.00 | - | -0.79% | 51,580 |
| Jun 30, 2025 | 373.00 | 390.00 | 373.00 | 378.00 | - | 1.61% | 37,674 |
| Jun 27, 2025 | 380.00 | 382.00 | 372.00 | 372.00 | - | -1.33% | 104,077 |
| Jun 26, 2025 | 382.00 | 398.00 | 374.00 | 377.00 | - | -0.53% | 141,598 |
| Jun 25, 2025 | 384.00 | 388.00 | 375.00 | 379.00 | - | -0.52% | 121,453 |
| Jun 24, 2025 | 385.00 | 387.00 | 371.00 | 381.00 | - | -1.04% | 107,800 |
| Jun 23, 2025 | 374.00 | 385.00 | 371.00 | 385.00 | - | 1.85% | 128,886 |
| Jun 20, 2025 | 375.00 | 380.00 | 373.00 | 378.00 | - | 1.34% | 64,351 |
| Jun 19, 2025 | 380.00 | 384.00 | 370.00 | 373.00 | - | -1.58% | 133,903 |