N Citron, Inc. (KOSDAQ:101400)
South Korea · Delayed Price · Currency is KRW 1,900.00
+30.00 (1.60%)
At close: Aug 21, 2026
N Citron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,868.00 | 1,920.00 | 1,771.00 | 1,900.00 | 1,900.00 | 1.60% | 139,734 |
| Aug 20, 2026 | 1,930.00 | 1,985.00 | 1,821.00 | 1,870.00 | 1,870.00 | -3.11% | 238,507 |
| Aug 19, 2026 | 1,880.00 | 1,930.00 | 1,820.00 | 1,930.00 | 1,930.00 | 2.66% | 242,893 |
| Aug 18, 2026 | 1,925.00 | 1,925.00 | 1,796.00 | 1,880.00 | 1,880.00 | -2.59% | 169,677 |
| Aug 14, 2026 | 2,250.00 | 2,380.00 | 1,824.00 | 1,930.00 | 1,930.00 | -12.87% | 415,388 |
| Aug 13, 2026 | 1,881.00 | 2,390.00 | 1,789.00 | 2,215.00 | 2,215.00 | 17.76% | 415,759 |
| Aug 12, 2026 | 1,767.00 | 1,908.00 | 1,715.00 | 1,881.00 | 1,881.00 | 6.45% | 289,447 |
| Aug 11, 2026 | 1,805.00 | 1,805.00 | 1,688.00 | 1,767.00 | 1,767.00 | -2.91% | 161,738 |
| Aug 10, 2026 | 1,780.00 | 1,820.00 | 1,741.00 | 1,820.00 | 1,820.00 | 1.39% | 63,877 |
| Aug 7, 2026 | 1,813.00 | 1,829.00 | 1,728.00 | 1,795.00 | 1,795.00 | -1.05% | 153,875 |
| Aug 6, 2026 | 1,823.00 | 1,823.00 | 1,690.00 | 1,814.00 | 1,814.00 | -0.49% | 191,024 |
| Aug 5, 2026 | 1,797.00 | 1,833.00 | 1,721.00 | 1,823.00 | 1,823.00 | 4.11% | 328,132 |
| Aug 4, 2026 | 1,750.00 | 1,756.00 | 1,706.00 | 1,751.00 | 1,751.00 | 0.06% | 101,792 |
| Aug 3, 2026 | 1,710.00 | 1,827.00 | 1,681.00 | 1,750.00 | 1,750.00 | 2.34% | 395,303 |
| Jul 31, 2026 | 1,545.00 | 1,746.00 | 1,529.00 | 1,710.00 | 1,710.00 | 11.76% | 268,262 |
| Jul 30, 2026 | 1,420.00 | 1,531.00 | 1,318.00 | 1,530.00 | 1,530.00 | 7.75% | 325,842 |
| Jul 29, 2026 | 1,519.00 | 1,519.00 | 1,298.00 | 1,420.00 | 1,420.00 | -6.52% | 176,447 |
| Jul 28, 2026 | 1,627.00 | 1,627.00 | 1,450.00 | 1,519.00 | 1,519.00 | -5.65% | 76,824 |
| Jul 27, 2026 | 1,602.00 | 1,612.00 | 1,529.00 | 1,610.00 | 1,610.00 | 0.50% | 43,388 |
| Jul 24, 2026 | 1,640.00 | 1,640.00 | 1,558.00 | 1,602.00 | 1,602.00 | 0.13% | 55,231 |
| Jul 23, 2026 | 1,575.00 | 1,643.00 | 1,569.00 | 1,600.00 | 1,600.00 | -0.62% | 69,715 |
| Jul 22, 2026 | 1,658.00 | 1,658.00 | 1,580.00 | 1,610.00 | 1,610.00 | -3.59% | 111,990 |
| Jul 21, 2026 | 1,728.00 | 1,728.00 | 1,607.00 | 1,670.00 | 1,670.00 | -3.36% | 51,319 |
| Jul 20, 2026 | 1,735.00 | 1,735.00 | 1,653.00 | 1,728.00 | 1,728.00 | - | 76,454 |
| Jul 16, 2026 | 1,619.00 | 1,770.00 | 1,551.00 | 1,728.00 | 1,728.00 | 6.73% | 157,402 |
| Jul 15, 2026 | 1,575.00 | 1,644.00 | 1,541.00 | 1,619.00 | 1,619.00 | 2.79% | 99,734 |
| Jul 14, 2026 | 1,609.00 | 1,609.00 | 1,461.00 | 1,575.00 | 1,575.00 | -2.11% | 29,563 |
| Jul 13, 2026 | 1,750.00 | 1,750.00 | 1,468.00 | 1,609.00 | 1,609.00 | -8.06% | 134,279 |
| Jul 10, 2026 | 1,666.00 | 1,750.00 | 1,555.00 | 1,750.00 | 1,750.00 | 6.71% | 253,526 |
| Jul 9, 2026 | 1,650.00 | 1,676.00 | 1,568.00 | 1,640.00 | 1,640.00 | -1.50% | 69,299 |
| Jul 8, 2026 | 1,814.00 | 1,814.00 | 1,533.00 | 1,665.00 | 1,665.00 | -5.99% | 126,104 |
| Jul 7, 2026 | 1,780.00 | 1,819.00 | 1,706.00 | 1,771.00 | 1,771.00 | -0.84% | 36,240 |
| Jul 6, 2026 | 1,799.00 | 1,819.00 | 1,760.00 | 1,786.00 | 1,786.00 | -0.72% | 48,032 |
| Jul 3, 2026 | 1,736.00 | 1,825.00 | 1,695.00 | 1,799.00 | 1,799.00 | -0.44% | 50,940 |
| Jul 2, 2026 | 1,667.00 | 1,813.00 | 1,667.00 | 1,807.00 | 1,807.00 | 2.85% | 54,408 |
| Jul 1, 2026 | 1,747.00 | 1,828.00 | 1,641.00 | 1,757.00 | 1,757.00 | 3.96% | 86,272 |
| Jun 30, 2026 | 1,749.00 | 1,749.00 | 1,640.00 | 1,690.00 | 1,690.00 | -3.37% | 48,242 |
| Jun 29, 2026 | 1,490.00 | 1,749.00 | 1,490.00 | 1,749.00 | 1,749.00 | 12.84% | 53,378 |
| Jun 26, 2026 | 1,537.00 | 1,590.00 | 1,445.00 | 1,550.00 | 1,550.00 | -2.52% | 112,286 |
| Jun 25, 2026 | 1,510.00 | 1,592.00 | 1,420.00 | 1,590.00 | 1,590.00 | 8.24% | 84,997 |
| Jun 24, 2026 | 1,499.00 | 1,499.00 | 1,410.00 | 1,469.00 | 1,469.00 | -2.00% | 75,026 |
| Jun 23, 2026 | 1,541.00 | 1,541.00 | 1,405.00 | 1,499.00 | 1,499.00 | -2.73% | 123,509 |
| Jun 22, 2026 | 1,509.00 | 1,568.00 | 1,434.00 | 1,541.00 | 1,541.00 | 2.05% | 119,159 |
| Jun 19, 2026 | 1,834.00 | 1,851.00 | 1,455.00 | 1,510.00 | 1,510.00 | -19.21% | 538,495 |
| Jun 18, 2026 | 1,990.00 | 1,990.00 | 1,833.00 | 1,869.00 | 1,869.00 | -6.08% | 197,195 |
| Jun 17, 2026 | 2,030.00 | 2,035.00 | 1,876.00 | 1,990.00 | 1,990.00 | -3.40% | 187,636 |
| Jun 16, 2026 | 2,140.00 | 2,210.00 | 2,010.00 | 2,060.00 | 2,060.00 | -3.74% | 84,503 |
| Jun 15, 2026 | 2,200.00 | 2,255.00 | 2,010.00 | 2,140.00 | 2,140.00 | -2.73% | 122,148 |
| Jun 12, 2026 | 2,200.00 | 2,400.00 | 2,055.00 | 2,200.00 | 2,200.00 | 7.84% | 144,974 |
| Jun 11, 2026 | 1,897.00 | 2,095.00 | 1,878.00 | 2,040.00 | 2,040.00 | 7.54% | 143,804 |