N Citron, Inc. (KOSDAQ:101400)
South Korea · Delayed Price · Currency is KRW 405.00
-24.00 (-5.59%)
At close: Mar 27, 2026
N Citron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 428.00 | 429.00 | 398.00 | 405.00 | 405.00 | -5.59% | 478,426 |
| Mar 26, 2026 | 422.00 | 430.00 | 406.00 | 429.00 | 429.00 | 1.66% | 475,208 |
| Mar 25, 2026 | 413.00 | 438.00 | 401.00 | 422.00 | 422.00 | 2.18% | 1,263,509 |
| Mar 24, 2026 | 434.00 | 435.00 | 407.00 | 413.00 | 413.00 | -3.50% | 837,406 |
| Mar 23, 2026 | 428.00 | 440.00 | 411.00 | 428.00 | 428.00 | - | 707,478 |
| Mar 20, 2026 | 405.00 | 443.00 | 401.00 | 428.00 | 428.00 | 3.88% | 1,516,839 |
| Mar 19, 2026 | 420.00 | 434.00 | 408.00 | 412.00 | 412.00 | -3.74% | 1,722,080 |
| Mar 18, 2026 | 395.00 | 442.00 | 380.00 | 428.00 | 428.00 | 10.59% | 5,187,284 |
| Mar 17, 2026 | 365.00 | 398.00 | 330.00 | 387.00 | 387.00 | -15.32% | 6,466,131 |
| Mar 16, 2026 | 479.00 | 480.00 | 440.00 | 457.00 | 457.00 | -4.79% | 1,347,254 |
| Mar 13, 2026 | 500.00 | 513.00 | 465.00 | 480.00 | 480.00 | -6.43% | 1,614,886 |
| Mar 12, 2026 | 527.00 | 548.00 | 511.00 | 513.00 | 513.00 | -5.18% | 1,710,291 |
| Mar 11, 2026 | 509.00 | 564.00 | 502.00 | 541.00 | 541.00 | 6.08% | 2,444,279 |
| Mar 10, 2026 | 492.00 | 530.00 | 492.00 | 510.00 | 510.00 | 4.51% | 1,240,225 |
| Mar 9, 2026 | 475.00 | 500.00 | 468.00 | 488.00 | 488.00 | -2.20% | 1,044,450 |
| Mar 6, 2026 | 499.00 | 509.00 | 475.00 | 499.00 | 499.00 | -0.20% | 866,462 |
| Mar 5, 2026 | 478.00 | 520.00 | 470.00 | 500.00 | 500.00 | 7.99% | 1,533,908 |
| Mar 4, 2026 | 500.00 | 500.00 | 440.00 | 463.00 | 463.00 | -8.86% | 2,509,069 |
| Mar 3, 2026 | 530.00 | 555.00 | 504.00 | 508.00 | 508.00 | -9.29% | 1,929,700 |
| Feb 27, 2026 | 525.00 | 582.00 | 510.00 | 560.00 | 560.00 | 4.28% | 2,346,213 |
| Feb 26, 2026 | 549.00 | 562.00 | 515.00 | 537.00 | 537.00 | -2.19% | 1,845,770 |
| Feb 25, 2026 | 524.00 | 655.00 | 512.00 | 549.00 | 549.00 | 4.57% | 11,183,170 |
| Feb 24, 2026 | 478.00 | 525.00 | 460.00 | 525.00 | 525.00 | 9.60% | 2,693,313 |
| Feb 23, 2026 | 451.00 | 496.00 | 439.00 | 479.00 | 479.00 | 6.21% | 2,694,723 |
| Feb 20, 2026 | 437.00 | 468.00 | 411.00 | 451.00 | 451.00 | 4.16% | 2,525,824 |
| Feb 19, 2026 | 432.00 | 469.00 | 416.00 | 433.00 | 433.00 | 0.23% | 2,863,400 |
| Feb 13, 2026 | 465.00 | 465.00 | 420.00 | 432.00 | 432.00 | -8.09% | 2,760,373 |
| Feb 12, 2026 | 491.00 | 496.00 | 460.00 | 470.00 | 470.00 | -4.28% | 1,724,143 |
| Feb 11, 2026 | 473.00 | 500.00 | 471.00 | 491.00 | 491.00 | 4.03% | 2,013,790 |
| Feb 10, 2026 | 485.00 | 528.00 | 471.00 | 472.00 | 472.00 | -2.68% | 3,178,140 |
| Feb 9, 2026 | 440.00 | 489.00 | 440.00 | 485.00 | 485.00 | 7.78% | 2,659,576 |
| Feb 6, 2026 | 448.00 | 467.00 | 437.00 | 450.00 | 450.00 | -2.81% | 2,040,128 |
| Feb 5, 2026 | 459.00 | 505.00 | 455.00 | 463.00 | 463.00 | 0.43% | 3,294,997 |
| Feb 4, 2026 | 486.00 | 492.00 | 456.00 | 461.00 | 461.00 | -4.75% | 2,689,375 |
| Feb 3, 2026 | 508.00 | 520.00 | 477.00 | 484.00 | 484.00 | -4.54% | 3,274,272 |
| Feb 2, 2026 | 492.00 | 560.00 | 492.00 | 507.00 | 507.00 | 0.80% | 5,657,720 |
| Jan 30, 2026 | 513.00 | 544.00 | 485.00 | 503.00 | 503.00 | -1.57% | 4,815,684 |
| Jan 29, 2026 | 485.00 | 590.00 | 480.00 | 511.00 | 511.00 | 3.23% | 11,542,447 |
| Jan 28, 2026 | 526.00 | 590.00 | 489.00 | 495.00 | 495.00 | -9.84% | 15,879,574 |
| Jan 27, 2026 | 426.00 | 553.00 | 423.00 | 549.00 | 549.00 | 28.87% | 30,759,890 |
| Jan 26, 2026 | 459.00 | 471.00 | 420.00 | 426.00 | 426.00 | -7.19% | 6,457,506 |
| 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 |