N Citron, Inc. (KOSDAQ:101400)
South Korea · Delayed Price · Currency is KRW 1,710.00
+180.00 (11.76%)
At close: Jul 31, 2026
N Citron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |