N Citron, Inc. (KOSDAQ:101400)
South Korea
· Delayed Price · Currency is KRW 303.00
+4.00 (1.34%)
At close: Dec 5, 2025
N Citron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 303.00 | 303.00 | 295.00 | 299.00 | 299.00 | -0.99% | 175,720 |
| Dec 3, 2025 | 301.00 | 305.00 | 300.00 | 302.00 | 302.00 | 0.67% | 131,999 |
| Dec 2, 2025 | 302.00 | 302.00 | 295.00 | 300.00 | 300.00 | -0.33% | 316,725 |
| Dec 1, 2025 | 293.00 | 308.00 | 293.00 | 301.00 | 301.00 | 3.08% | 265,035 |
| Nov 28, 2025 | 282.00 | 307.00 | 282.00 | 292.00 | 292.00 | 3.55% | 388,241 |
| Nov 27, 2025 | 294.00 | 302.00 | 281.00 | 282.00 | 282.00 | -2.76% | 396,102 |
| Nov 26, 2025 | 289.00 | 298.00 | 287.00 | 290.00 | 290.00 | 1.40% | 366,174 |
| Nov 25, 2025 | 275.00 | 312.00 | 275.00 | 286.00 | 286.00 | 4.38% | 2,150,598 |
| Nov 24, 2025 | 279.00 | 287.00 | 263.00 | 274.00 | 274.00 | -1.44% | 859,680 |
| Nov 21, 2025 | 290.00 | 299.00 | 278.00 | 278.00 | 278.00 | -3.81% | 561,132 |
| Nov 20, 2025 | 288.00 | 293.00 | 286.00 | 289.00 | 289.00 | 0.35% | 176,667 |
| Nov 19, 2025 | 289.00 | 291.00 | 282.00 | 288.00 | 288.00 | - | 241,752 |
| Nov 18, 2025 | 298.00 | 300.00 | 283.00 | 288.00 | 288.00 | -3.36% | 817,387 |
| Nov 17, 2025 | 301.00 | 301.00 | 295.00 | 298.00 | 298.00 | - | 180,022 |
| Nov 14, 2025 | 304.00 | 305.00 | 296.00 | 298.00 | 298.00 | -1.97% | 577,473 |
| Nov 13, 2025 | 307.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 174,428 |
| Nov 12, 2025 | 303.00 | 307.00 | 301.00 | 306.00 | 306.00 | 0.99% | 197,584 |
| Nov 11, 2025 | 309.00 | 314.00 | 302.00 | 303.00 | 303.00 | -2.26% | 396,290 |
| Nov 10, 2025 | 304.00 | 313.00 | 302.00 | 310.00 | 310.00 | 1.97% | 535,520 |
| Nov 7, 2025 | 312.00 | 314.00 | 298.00 | 304.00 | 304.00 | -2.56% | 1,067,058 |
| Nov 6, 2025 | 318.00 | 320.00 | 311.00 | 312.00 | 312.00 | -1.58% | 254,177 |
| Nov 5, 2025 | 318.00 | 320.00 | 302.00 | 317.00 | 317.00 | -0.31% | 1,165,237 |
| Nov 4, 2025 | 312.00 | 318.00 | 308.00 | 318.00 | 318.00 | 1.92% | 530,428 |
| Nov 3, 2025 | 315.00 | 327.00 | 310.00 | 312.00 | 312.00 | -0.95% | 673,087 |
| Oct 31, 2025 | 315.00 | 318.00 | 309.00 | 315.00 | 315.00 | - | 659,778 |
| Oct 30, 2025 | 318.00 | 323.00 | 312.00 | 315.00 | 315.00 | -0.94% | 932,473 |
| Oct 29, 2025 | 323.00 | 323.00 | 315.00 | 318.00 | 318.00 | -0.63% | 311,674 |
| Oct 28, 2025 | 320.00 | 323.00 | 316.00 | 320.00 | 320.00 | - | 367,817 |
| Oct 27, 2025 | 319.00 | 323.00 | 314.00 | 320.00 | 320.00 | 0.31% | 589,617 |
| Oct 24, 2025 | 326.00 | 329.00 | 316.00 | 319.00 | 319.00 | -2.15% | 533,052 |
| Oct 23, 2025 | 316.00 | 329.00 | 315.00 | 326.00 | 326.00 | 2.19% | 485,688 |
| Oct 22, 2025 | 315.00 | 321.00 | 314.00 | 319.00 | 319.00 | 0.31% | 727,858 |
| Oct 21, 2025 | 320.00 | 330.00 | 313.00 | 318.00 | 318.00 | -0.31% | 1,218,768 |
| Oct 20, 2025 | 325.00 | 325.00 | 313.00 | 319.00 | 319.00 | -1.24% | 1,055,677 |
| Oct 17, 2025 | 335.00 | 335.00 | 318.00 | 323.00 | 323.00 | -3.00% | 1,518,466 |
| Oct 16, 2025 | 334.00 | 335.00 | 322.00 | 333.00 | 333.00 | -0.60% | 1,811,521 |
| Oct 15, 2025 | 330.00 | 341.00 | 323.00 | 335.00 | 335.00 | 1.52% | 1,781,181 |
| Oct 14, 2025 | 361.00 | 365.00 | 322.00 | 330.00 | 330.00 | -8.08% | 5,254,310 |
| Oct 13, 2025 | 349.00 | 393.00 | 333.00 | 359.00 | 359.00 | 4.06% | 10,453,580 |
| Oct 10, 2025 | 380.00 | 414.00 | 337.00 | 345.00 | 345.00 | -9.21% | 11,237,750 |
| Oct 2, 2025 | 459.00 | 527.00 | 380.00 | 380.00 | 380.00 | -6.40% | 99,519,720 |
| Oct 1, 2025 | 317.00 | 406.00 | 317.00 | 406.00 | 406.00 | 29.71% | 9,024,914 |
| Sep 30, 2025 | 316.00 | 317.00 | 307.00 | 313.00 | 313.00 | -0.95% | 540,382 |
| Sep 29, 2025 | 317.00 | 318.00 | 309.00 | 316.00 | 316.00 | 0.64% | 454,337 |
| Sep 26, 2025 | 327.00 | 327.00 | 313.00 | 314.00 | 314.00 | -3.68% | 552,633 |
| Sep 25, 2025 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.24% | 168,654 |
| Sep 24, 2025 | 326.00 | 328.00 | 319.00 | 322.00 | 322.00 | -1.23% | 397,377 |
| Sep 23, 2025 | 332.00 | 333.00 | 325.00 | 326.00 | 326.00 | -2.10% | 246,653 |
| Sep 22, 2025 | 331.00 | 333.00 | 326.00 | 333.00 | 333.00 | 0.91% | 289,052 |
| Sep 19, 2025 | 337.00 | 337.00 | 329.00 | 330.00 | 330.00 | -1.20% | 304,570 |