N Citron, Inc. (KOSDAQ:101400)
South Korea · Delayed Price · Currency is KRW 1,710.00
-28.00 (-1.61%)
At close: Sep 11, 2026
N Citron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,738.00 | 1,761.00 | 1,640.00 | 1,710.00 | 1,710.00 | -1.61% | 304,918 |
| Sep 10, 2026 | 1,726.00 | 1,740.00 | 1,593.00 | 1,738.00 | 1,738.00 | 1.34% | 192,968 |
| Sep 9, 2026 | 1,697.00 | 1,719.00 | 1,570.00 | 1,715.00 | 1,715.00 | 1.48% | 157,566 |
| Sep 8, 2026 | 1,686.00 | 1,796.00 | 1,656.00 | 1,690.00 | 1,690.00 | 0.30% | 227,411 |
| Sep 7, 2026 | 1,780.00 | 1,780.00 | 1,633.00 | 1,685.00 | 1,685.00 | -6.39% | 304,476 |
| Sep 4, 2026 | 1,850.00 | 1,850.00 | 1,718.00 | 1,800.00 | 1,800.00 | -2.70% | 256,602 |
| Sep 3, 2026 | 1,935.00 | 1,964.00 | 1,718.00 | 1,850.00 | 1,850.00 | -5.32% | 341,736 |
| Sep 2, 2026 | 1,900.00 | 1,992.00 | 1,871.00 | 1,954.00 | 1,954.00 | 2.84% | 176,830 |
| Sep 1, 2026 | 1,846.00 | 1,900.00 | 1,817.00 | 1,900.00 | 1,900.00 | 2.93% | 137,239 |
| Aug 31, 2026 | 1,860.00 | 1,860.00 | 1,796.00 | 1,846.00 | 1,846.00 | -0.75% | 29,365 |
| Aug 28, 2026 | 1,855.00 | 1,879.00 | 1,834.00 | 1,860.00 | 1,860.00 | 1.25% | 27,826 |
| Aug 27, 2026 | 1,909.00 | 1,917.00 | 1,825.00 | 1,837.00 | 1,837.00 | -3.77% | 92,007 |
| Aug 26, 2026 | 1,830.00 | 1,918.00 | 1,785.00 | 1,909.00 | 1,909.00 | 4.32% | 171,176 |
| Aug 25, 2026 | 1,800.00 | 1,830.00 | 1,747.00 | 1,830.00 | 1,830.00 | 1.67% | 123,742 |
| Aug 24, 2026 | 1,900.00 | 1,900.00 | 1,793.00 | 1,800.00 | 1,800.00 | -5.26% | 205,327 |
| 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 |