N Citron, Inc. (KOSDAQ:101400)
South Korea · Delayed Price · Currency is KRW 1,510.00
-359.00 (-19.21%)
At close: Jun 19, 2026
N Citron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,700.00 | 1,925.00 | 1,700.00 | 1,897.00 | 1,897.00 | 7.78% | 155,275 |
| Jun 9, 2026 | 1,720.00 | 1,760.00 | 1,640.00 | 1,760.00 | 1,760.00 | 2.33% | 99,266 |
| Jun 8, 2026 | 1,632.00 | 1,720.00 | 1,556.00 | 1,720.00 | 1,720.00 | -1.99% | 86,520 |
| Jun 5, 2026 | 1,754.00 | 1,755.00 | 1,649.00 | 1,755.00 | 1,755.00 | - | 32,186 |
| Jun 4, 2026 | 1,729.00 | 1,755.00 | 1,671.00 | 1,755.00 | 1,755.00 | 0.69% | 60,178 |
| Jun 2, 2026 | 1,700.00 | 1,770.00 | 1,610.00 | 1,743.00 | 1,743.00 | 2.53% | 77,806 |
| Jun 1, 2026 | 1,767.00 | 1,767.00 | 1,643.00 | 1,700.00 | 1,700.00 | -3.79% | 131,047 |
| May 29, 2026 | 1,809.00 | 1,838.00 | 1,702.00 | 1,767.00 | 1,767.00 | -2.11% | 94,144 |
| May 28, 2026 | 1,870.00 | 1,949.00 | 1,771.00 | 1,805.00 | 1,805.00 | -4.14% | 100,924 |
| May 27, 2026 | 1,938.00 | 1,998.00 | 1,861.00 | 1,883.00 | 1,883.00 | -2.84% | 101,628 |
| May 26, 2026 | 1,900.00 | 2,010.00 | 1,900.00 | 1,938.00 | 1,938.00 | 0.41% | 50,649 |
| May 22, 2026 | 1,907.00 | 1,980.00 | 1,869.00 | 1,930.00 | 1,930.00 | 1.21% | 46,870 |
| May 21, 2026 | 1,883.00 | 2,050.00 | 1,760.00 | 1,907.00 | 1,907.00 | 0.42% | 144,946 |
| May 20, 2026 | 1,981.00 | 1,989.00 | 1,850.00 | 1,899.00 | 1,899.00 | -4.14% | 68,574 |
| May 19, 2026 | 1,962.00 | 2,050.00 | 1,844.00 | 1,981.00 | 1,981.00 | 3.99% | 77,504 |
| May 18, 2026 | 2,165.00 | 2,170.00 | 1,840.00 | 1,905.00 | 1,905.00 | -12.01% | 129,471 |
| May 15, 2026 | 2,495.00 | 2,740.00 | 2,135.00 | 2,165.00 | 2,165.00 | -7.95% | 266,378 |
| Apr 10, 2026 | 2,346.00 | 2,388.00 | 2,238.00 | 2,352.00 | 2,352.00 | 1.55% | 156,664 |
| Apr 9, 2026 | 2,448.00 | 2,448.00 | 2,298.00 | 2,316.00 | 2,316.00 | -5.39% | 61,554 |
| Apr 8, 2026 | 2,286.00 | 2,490.00 | 2,280.00 | 2,448.00 | 2,448.00 | 7.09% | 125,738 |
| Apr 7, 2026 | 2,388.00 | 2,400.00 | 2,232.00 | 2,286.00 | 2,286.00 | -3.05% | 92,181 |
| Apr 6, 2026 | 2,328.00 | 2,376.00 | 2,286.00 | 2,358.00 | 2,358.00 | 1.29% | 59,005 |
| Apr 3, 2026 | 2,334.00 | 2,442.00 | 2,256.00 | 2,328.00 | 2,328.00 | - | 57,749 |
| Apr 2, 2026 | 2,424.00 | 2,424.00 | 2,274.00 | 2,328.00 | 2,328.00 | -3.96% | 114,853 |
| Apr 1, 2026 | 2,394.00 | 2,490.00 | 2,340.00 | 2,424.00 | 2,424.00 | 2.28% | 99,044 |
| Mar 31, 2026 | 2,376.00 | 2,388.00 | 2,256.00 | 2,370.00 | 2,370.00 | -0.25% | 99,607 |
| Mar 30, 2026 | 2,424.00 | 2,424.00 | 2,328.00 | 2,376.00 | 2,376.00 | -2.22% | 97,020 |
| Mar 27, 2026 | 2,568.00 | 2,574.00 | 2,388.00 | 2,430.00 | 2,430.00 | -5.59% | 79,821 |
| Mar 26, 2026 | 2,532.00 | 2,580.00 | 2,436.00 | 2,574.00 | 2,574.00 | 1.66% | 79,659 |
| Mar 25, 2026 | 2,478.00 | 2,628.00 | 2,406.00 | 2,532.00 | 2,532.00 | 2.18% | 210,614 |
| Mar 24, 2026 | 2,604.00 | 2,610.00 | 2,442.00 | 2,478.00 | 2,478.00 | -3.50% | 139,575 |
| Mar 23, 2026 | 2,568.00 | 2,640.00 | 2,466.00 | 2,568.00 | 2,568.00 | - | 117,912 |
| Mar 20, 2026 | 2,430.00 | 2,658.00 | 2,406.00 | 2,568.00 | 2,568.00 | 3.88% | 253,894 |
| Mar 19, 2026 | 2,520.00 | 2,604.00 | 2,448.00 | 2,472.00 | 2,472.00 | -3.74% | 287,172 |
| Mar 18, 2026 | 2,370.00 | 2,652.00 | 2,280.00 | 2,568.00 | 2,568.00 | 10.59% | 868,632 |
| Mar 17, 2026 | 2,190.00 | 2,388.00 | 1,980.00 | 2,322.00 | 2,322.00 | -15.32% | 1,080,060 |
| Mar 16, 2026 | 2,874.00 | 2,880.00 | 2,640.00 | 2,742.00 | 2,742.00 | -4.79% | 224,541 |
| Mar 13, 2026 | 3,000.00 | 3,078.00 | 2,790.00 | 2,880.00 | 2,880.00 | -6.43% | 271,213 |
| Mar 12, 2026 | 3,162.00 | 3,288.00 | 3,066.00 | 3,078.00 | 3,078.00 | -5.18% | 285,161 |
| Mar 11, 2026 | 3,054.00 | 3,384.00 | 3,012.00 | 3,246.00 | 3,246.00 | 6.08% | 407,797 |
| Mar 10, 2026 | 2,952.00 | 3,180.00 | 2,952.00 | 3,060.00 | 3,060.00 | 4.51% | 206,707 |
| Mar 9, 2026 | 2,850.00 | 3,000.00 | 2,808.00 | 2,928.00 | 2,928.00 | -2.20% | 174,074 |
| Mar 6, 2026 | 2,994.00 | 3,054.00 | 2,850.00 | 2,994.00 | 2,994.00 | -0.20% | 144,409 |