N Citron, Inc. (KOSDAQ:101400)
South Korea · Delayed Price · Currency is KRW 459.00
-111.00 (-19.47%)
At close: Jan 23, 2026
N Citron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 658.00 | 698.00 | 452.00 | 459.00 | 459.00 | -19.47% | 27,995,240 |
| Jan 22, 2026 | 524.00 | 570.00 | 503.00 | 570.00 | 570.00 | 29.84% | 20,516,270 |
| Jan 21, 2026 | 373.00 | 439.00 | 361.00 | 439.00 | 439.00 | 16.76% | 11,099,410 |
| Jan 20, 2026 | 386.00 | 410.00 | 372.00 | 376.00 | 376.00 | -3.09% | 3,911,851 |
| Jan 19, 2026 | 371.00 | 411.00 | 350.00 | 388.00 | 388.00 | 4.58% | 8,424,820 |
| Jan 16, 2026 | 365.00 | 382.00 | 350.00 | 371.00 | 371.00 | 1.64% | 4,043,166 |
| Jan 15, 2026 | 362.00 | 370.00 | 342.00 | 365.00 | 365.00 | -1.08% | 3,769,866 |
| Jan 14, 2026 | 396.00 | 396.00 | 366.00 | 369.00 | 369.00 | -6.82% | 4,890,993 |
| Jan 13, 2026 | 345.00 | 439.00 | 340.00 | 396.00 | 396.00 | 14.78% | 23,640,851 |
| Jan 12, 2026 | 340.00 | 382.00 | 335.00 | 345.00 | 345.00 | 1.47% | 6,830,936 |
| Jan 9, 2026 | 360.00 | 360.00 | 329.00 | 340.00 | 340.00 | -7.86% | 4,783,760 |
| Jan 8, 2026 | 330.00 | 406.00 | 330.00 | 369.00 | 369.00 | 11.82% | 19,300,501 |
| Jan 7, 2026 | 304.00 | 395.00 | 303.00 | 330.00 | 330.00 | 8.55% | 28,676,518 |
| Jan 6, 2026 | 303.00 | 310.00 | 301.00 | 304.00 | 304.00 | 0.33% | 265,014 |
| Jan 5, 2026 | 304.00 | 305.00 | 295.00 | 303.00 | 303.00 | -0.33% | 236,018 |
| Jan 2, 2026 | 293.00 | 305.00 | 288.00 | 304.00 | 304.00 | 4.83% | 368,277 |
| Dec 30, 2025 | 302.00 | 314.00 | 289.00 | 290.00 | 290.00 | -4.92% | 768,091 |
| Dec 29, 2025 | 303.00 | 312.00 | 300.00 | 305.00 | 305.00 | 0.66% | 146,809 |
| Dec 26, 2025 | 305.00 | 310.00 | 303.00 | 303.00 | 303.00 | -1.30% | 262,046 |
| Dec 24, 2025 | 306.00 | 310.00 | 298.00 | 307.00 | 307.00 | -0.32% | 208,738 |
| Dec 23, 2025 | 313.00 | 315.00 | 305.00 | 308.00 | 308.00 | -1.60% | 372,870 |
| Dec 22, 2025 | 320.00 | 320.00 | 311.00 | 313.00 | 313.00 | -1.26% | 464,837 |
| Dec 19, 2025 | 317.00 | 320.00 | 310.00 | 317.00 | 317.00 | - | 413,865 |
| Dec 18, 2025 | 321.00 | 321.00 | 312.00 | 317.00 | 317.00 | -0.63% | 260,375 |
| Dec 17, 2025 | 316.00 | 326.00 | 315.00 | 319.00 | 319.00 | 1.27% | 389,149 |
| Dec 16, 2025 | 323.00 | 326.00 | 310.00 | 315.00 | 315.00 | -2.17% | 718,290 |
| Dec 15, 2025 | 345.00 | 358.00 | 312.00 | 322.00 | 322.00 | 6.62% | 5,617,718 |
| Dec 12, 2025 | 320.00 | 320.00 | 297.00 | 302.00 | 302.00 | -3.82% | 461,323 |
| Dec 11, 2025 | 310.00 | 317.00 | 297.00 | 314.00 | 314.00 | 1.29% | 492,645 |
| Dec 10, 2025 | 308.00 | 315.00 | 307.00 | 310.00 | 310.00 | 0.98% | 125,594 |
| Dec 9, 2025 | 305.00 | 310.00 | 302.00 | 307.00 | 307.00 | 1.32% | 313,016 |
| Dec 8, 2025 | 303.00 | 306.00 | 301.00 | 303.00 | 303.00 | - | 246,993 |
| Dec 5, 2025 | 302.00 | 320.00 | 301.00 | 303.00 | 303.00 | 1.34% | 561,869 |
| Dec 4, 2025 | 303.00 | 303.00 | 295.00 | 299.00 | 299.00 | -0.99% | 175,720 |
| Dec 3, 2025 | 301.00 | 305.00 | 300.00 | 302.00 | 302.00 | 0.67% | 131,999 |
| Dec 2, 2025 | 302.00 | 302.00 | 295.00 | 300.00 | 300.00 | -0.33% | 316,725 |
| Dec 1, 2025 | 293.00 | 308.00 | 293.00 | 301.00 | 301.00 | 3.08% | 265,035 |
| Nov 28, 2025 | 282.00 | 307.00 | 282.00 | 292.00 | 292.00 | 3.55% | 388,241 |
| Nov 27, 2025 | 294.00 | 302.00 | 281.00 | 282.00 | 282.00 | -2.76% | 396,102 |
| Nov 26, 2025 | 289.00 | 298.00 | 287.00 | 290.00 | 290.00 | 1.40% | 366,174 |
| Nov 25, 2025 | 275.00 | 312.00 | 275.00 | 286.00 | 286.00 | 4.38% | 2,150,598 |
| Nov 24, 2025 | 279.00 | 287.00 | 263.00 | 274.00 | 274.00 | -1.44% | 859,680 |
| Nov 21, 2025 | 290.00 | 299.00 | 278.00 | 278.00 | 278.00 | -3.81% | 561,132 |
| Nov 20, 2025 | 288.00 | 293.00 | 286.00 | 289.00 | 289.00 | 0.35% | 176,667 |
| Nov 19, 2025 | 289.00 | 291.00 | 282.00 | 288.00 | 288.00 | - | 241,752 |
| Nov 18, 2025 | 298.00 | 300.00 | 283.00 | 288.00 | 288.00 | -3.36% | 817,387 |
| Nov 17, 2025 | 301.00 | 301.00 | 295.00 | 298.00 | 298.00 | - | 180,022 |
| Nov 14, 2025 | 304.00 | 305.00 | 296.00 | 298.00 | 298.00 | -1.97% | 577,473 |
| Nov 13, 2025 | 307.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 174,428 |
| Nov 12, 2025 | 303.00 | 307.00 | 301.00 | 306.00 | 306.00 | 0.99% | 197,584 |