N Citron, Inc. (KOSDAQ:101400)
South Korea
· Delayed Price · Currency is KRW 1,176.00
+18.00 (1.55%)
At close: Apr 10, 2026
N Citron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,173.00 | 1,194.00 | 1,119.00 | 1,176.00 | 1,176.00 | 1.55% | 313,329 |
| Apr 9, 2026 | 1,224.00 | 1,224.00 | 1,149.00 | 1,158.00 | 1,158.00 | -5.39% | 123,110 |
| Apr 8, 2026 | 1,143.00 | 1,245.00 | 1,140.00 | 1,224.00 | 1,224.00 | 7.09% | 251,477 |
| Apr 7, 2026 | 1,194.00 | 1,200.00 | 1,116.00 | 1,143.00 | 1,143.00 | -3.05% | 184,364 |
| Apr 6, 2026 | 1,164.00 | 1,188.00 | 1,143.00 | 1,179.00 | 1,179.00 | 1.29% | 118,011 |
| Apr 3, 2026 | 1,167.00 | 1,221.00 | 1,128.00 | 1,164.00 | 1,164.00 | - | 115,499 |
| Apr 2, 2026 | 1,212.00 | 1,212.00 | 1,137.00 | 1,164.00 | 1,164.00 | -3.96% | 229,707 |
| Apr 1, 2026 | 1,197.00 | 1,245.00 | 1,170.00 | 1,212.00 | 1,212.00 | 2.28% | 198,089 |
| Mar 31, 2026 | 1,188.00 | 1,194.00 | 1,128.00 | 1,185.00 | 1,185.00 | -0.25% | 199,215 |
| Mar 30, 2026 | 1,212.00 | 1,212.00 | 1,164.00 | 1,188.00 | 1,188.00 | -2.22% | 194,042 |
| Mar 27, 2026 | 1,284.00 | 1,287.00 | 1,194.00 | 1,215.00 | 1,215.00 | -5.59% | 159,643 |
| Mar 26, 2026 | 1,266.00 | 1,290.00 | 1,218.00 | 1,287.00 | 1,287.00 | 1.66% | 159,320 |
| Mar 25, 2026 | 1,239.00 | 1,314.00 | 1,203.00 | 1,266.00 | 1,266.00 | 2.18% | 421,230 |
| Mar 24, 2026 | 1,302.00 | 1,305.00 | 1,221.00 | 1,239.00 | 1,239.00 | -3.50% | 279,152 |
| Mar 23, 2026 | 1,284.00 | 1,320.00 | 1,233.00 | 1,284.00 | 1,284.00 | - | 235,825 |
| Mar 20, 2026 | 1,215.00 | 1,329.00 | 1,203.00 | 1,284.00 | 1,284.00 | 3.88% | 507,790 |
| Mar 19, 2026 | 1,260.00 | 1,302.00 | 1,224.00 | 1,236.00 | 1,236.00 | -3.74% | 574,346 |
| Mar 18, 2026 | 1,185.00 | 1,326.00 | 1,140.00 | 1,284.00 | 1,284.00 | 10.59% | 1,737,266 |
| Mar 17, 2026 | 1,095.00 | 1,194.00 | 990.00 | 1,161.00 | 1,161.00 | -15.32% | 2,160,121 |
| Mar 16, 2026 | 1,437.00 | 1,440.00 | 1,320.00 | 1,371.00 | 1,371.00 | -4.79% | 449,084 |
| Mar 13, 2026 | 1,500.00 | 1,539.00 | 1,395.00 | 1,440.00 | 1,440.00 | -6.43% | 542,428 |
| Mar 12, 2026 | 1,581.00 | 1,644.00 | 1,533.00 | 1,539.00 | 1,539.00 | -5.18% | 570,323 |
| Mar 11, 2026 | 1,527.00 | 1,692.00 | 1,506.00 | 1,623.00 | 1,623.00 | 6.08% | 815,596 |
| Mar 10, 2026 | 1,476.00 | 1,590.00 | 1,476.00 | 1,530.00 | 1,530.00 | 4.51% | 413,415 |
| Mar 9, 2026 | 1,425.00 | 1,500.00 | 1,404.00 | 1,464.00 | 1,464.00 | -2.20% | 348,149 |
| Mar 6, 2026 | 1,497.00 | 1,527.00 | 1,425.00 | 1,497.00 | 1,497.00 | -0.20% | 288,820 |
| Mar 5, 2026 | 1,434.00 | 1,560.00 | 1,410.00 | 1,500.00 | 1,500.00 | 7.99% | 511,665 |
| Mar 4, 2026 | 1,500.00 | 1,500.00 | 1,320.00 | 1,389.00 | 1,389.00 | -8.86% | 837,117 |
| Mar 3, 2026 | 1,590.00 | 1,665.00 | 1,512.00 | 1,524.00 | 1,524.00 | -9.29% | 649,481 |
| Feb 27, 2026 | 1,575.00 | 1,746.00 | 1,530.00 | 1,680.00 | 1,680.00 | 4.28% | 784,677 |
| Feb 26, 2026 | 1,647.00 | 1,686.00 | 1,545.00 | 1,611.00 | 1,611.00 | -2.19% | 617,781 |
| Feb 25, 2026 | 1,572.00 | 1,965.00 | 1,536.00 | 1,647.00 | 1,647.00 | 4.57% | 3,742,933 |
| Feb 24, 2026 | 1,434.00 | 1,575.00 | 1,380.00 | 1,575.00 | 1,575.00 | 9.60% | 926,753 |
| Feb 23, 2026 | 1,353.00 | 1,488.00 | 1,317.00 | 1,437.00 | 1,437.00 | 6.21% | 899,413 |
| Feb 20, 2026 | 1,311.00 | 1,404.00 | 1,233.00 | 1,353.00 | 1,353.00 | 4.16% | 841,941 |
| Feb 19, 2026 | 1,296.00 | 1,407.00 | 1,248.00 | 1,299.00 | 1,299.00 | 0.23% | 954,466 |
| Feb 13, 2026 | 1,395.00 | 1,395.00 | 1,260.00 | 1,296.00 | 1,296.00 | -8.09% | 929,126 |
| Feb 12, 2026 | 1,473.00 | 1,488.00 | 1,380.00 | 1,410.00 | 1,410.00 | -4.28% | 576,327 |
| Feb 11, 2026 | 1,419.00 | 1,500.00 | 1,413.00 | 1,473.00 | 1,473.00 | 4.03% | 671,263 |
| Feb 10, 2026 | 1,455.00 | 1,584.00 | 1,413.00 | 1,416.00 | 1,416.00 | -2.68% | 1,067,840 |
| Feb 9, 2026 | 1,320.00 | 1,467.00 | 1,320.00 | 1,455.00 | 1,455.00 | 7.78% | 886,525 |
| Feb 6, 2026 | 1,344.00 | 1,401.00 | 1,311.00 | 1,350.00 | 1,350.00 | -2.81% | 685,037 |
| Feb 5, 2026 | 1,377.00 | 1,515.00 | 1,365.00 | 1,389.00 | 1,389.00 | 0.43% | 1,099,687 |
| Feb 4, 2026 | 1,458.00 | 1,476.00 | 1,368.00 | 1,383.00 | 1,383.00 | -4.75% | 913,354 |
| Feb 3, 2026 | 1,524.00 | 1,560.00 | 1,431.00 | 1,452.00 | 1,452.00 | -4.54% | 1,095,791 |
| Feb 2, 2026 | 1,476.00 | 1,680.00 | 1,476.00 | 1,521.00 | 1,521.00 | 0.80% | 1,899,027 |
| Jan 30, 2026 | 1,539.00 | 1,632.00 | 1,455.00 | 1,509.00 | 1,509.00 | -1.57% | 1,614,965 |
| Jan 29, 2026 | 1,455.00 | 1,770.00 | 1,440.00 | 1,533.00 | 1,533.00 | 3.23% | 3,868,063 |
| Jan 28, 2026 | 1,578.00 | 1,770.00 | 1,467.00 | 1,485.00 | 1,485.00 | -9.84% | 5,296,389 |
| Jan 27, 2026 | 1,278.00 | 1,659.00 | 1,269.00 | 1,647.00 | 1,647.00 | 28.87% | 10,533,859 |
| Jan 26, 2026 | 1,377.00 | 1,413.00 | 1,260.00 | 1,278.00 | 1,278.00 | -7.19% | 2,183,513 |
| Jan 23, 2026 | 1,974.00 | 2,094.00 | 1,356.00 | 1,377.00 | 1,377.00 | -19.47% | 9,384,196 |
| Jan 22, 2026 | 1,572.00 | 1,710.00 | 1,509.00 | 1,710.00 | 1,710.00 | 29.84% | 6,838,756 |
| Jan 21, 2026 | 1,119.00 | 1,317.00 | 1,083.00 | 1,317.00 | 1,317.00 | 16.76% | 3,837,359 |
| Jan 20, 2026 | 1,158.00 | 1,230.00 | 1,116.00 | 1,128.00 | 1,128.00 | -3.09% | 1,303,950 |
| Jan 19, 2026 | 1,113.00 | 1,233.00 | 1,050.00 | 1,164.00 | 1,164.00 | 4.58% | 2,808,273 |
| Jan 16, 2026 | 1,095.00 | 1,146.00 | 1,050.00 | 1,113.00 | 1,113.00 | 1.64% | 1,363,800 |
| Jan 15, 2026 | 1,086.00 | 1,110.00 | 1,026.00 | 1,095.00 | 1,095.00 | -1.08% | 1,269,915 |
| Jan 14, 2026 | 1,188.00 | 1,188.00 | 1,098.00 | 1,107.00 | 1,107.00 | -6.82% | 1,643,109 |
| Jan 13, 2026 | 1,035.00 | 1,317.00 | 1,020.00 | 1,188.00 | 1,188.00 | 14.78% | 7,922,469 |
| Jan 12, 2026 | 1,020.00 | 1,146.00 | 1,005.00 | 1,035.00 | 1,035.00 | 1.47% | 2,286,320 |
| Jan 9, 2026 | 1,080.00 | 1,080.00 | 987.00 | 1,020.00 | 1,020.00 | -7.86% | 1,613,557 |
| Jan 8, 2026 | 990.00 | 1,218.00 | 990.00 | 1,107.00 | 1,107.00 | 11.82% | 6,451,626 |
| Jan 7, 2026 | 912.00 | 1,185.00 | 909.00 | 990.00 | 990.00 | 8.55% | 9,583,916 |
| Jan 6, 2026 | 909.00 | 930.00 | 903.00 | 912.00 | 912.00 | 0.33% | 88,337 |
| Jan 5, 2026 | 912.00 | 915.00 | 885.00 | 909.00 | 909.00 | -0.33% | 78,672 |
| Jan 2, 2026 | 879.00 | 915.00 | 864.00 | 912.00 | 912.00 | 4.83% | 122,758 |
| Dec 30, 2025 | 906.00 | 942.00 | 867.00 | 870.00 | 870.00 | -4.92% | 293,158 |
| Dec 29, 2025 | 909.00 | 936.00 | 900.00 | 915.00 | 915.00 | 0.66% | 49,002 |
| Dec 26, 2025 | 915.00 | 930.00 | 909.00 | 909.00 | 909.00 | -1.30% | 87,368 |
| Dec 24, 2025 | 918.00 | 930.00 | 894.00 | 921.00 | 921.00 | -0.32% | 69,579 |
| Dec 23, 2025 | 939.00 | 945.00 | 915.00 | 924.00 | 924.00 | -1.60% | 124,427 |
| Dec 22, 2025 | 960.00 | 960.00 | 933.00 | 939.00 | 939.00 | -1.26% | 159,073 |
| Dec 19, 2025 | 951.00 | 960.00 | 930.00 | 951.00 | 951.00 | - | 137,954 |
| Dec 18, 2025 | 963.00 | 963.00 | 936.00 | 951.00 | 951.00 | -0.63% | 86,791 |
| Dec 17, 2025 | 948.00 | 978.00 | 945.00 | 957.00 | 957.00 | 1.27% | 129,768 |
| Dec 16, 2025 | 969.00 | 978.00 | 930.00 | 945.00 | 945.00 | -2.17% | 239,963 |
| Dec 15, 2025 | 1,035.00 | 1,074.00 | 936.00 | 966.00 | 966.00 | 6.62% | 1,872,572 |
| Dec 12, 2025 | 960.00 | 960.00 | 891.00 | 906.00 | 906.00 | -3.82% | 153,774 |
| Dec 11, 2025 | 930.00 | 951.00 | 891.00 | 942.00 | 942.00 | 1.29% | 165,142 |
| Dec 10, 2025 | 924.00 | 945.00 | 921.00 | 930.00 | 930.00 | 0.98% | 41,864 |
| Dec 9, 2025 | 915.00 | 930.00 | 906.00 | 921.00 | 921.00 | 1.32% | 104,338 |
| Dec 8, 2025 | 909.00 | 918.00 | 903.00 | 909.00 | 909.00 | - | 82,330 |
| Dec 5, 2025 | 906.00 | 960.00 | 903.00 | 909.00 | 909.00 | 1.34% | 187,289 |
| Dec 4, 2025 | 909.00 | 909.00 | 885.00 | 897.00 | 897.00 | -0.99% | 61,693 |
| Dec 3, 2025 | 903.00 | 915.00 | 900.00 | 906.00 | 906.00 | 0.67% | 44,223 |
| Dec 2, 2025 | 906.00 | 906.00 | 885.00 | 900.00 | 900.00 | -0.33% | 105,575 |
| Dec 1, 2025 | 879.00 | 924.00 | 879.00 | 903.00 | 903.00 | 3.08% | 89,314 |
| Nov 28, 2025 | 846.00 | 921.00 | 846.00 | 876.00 | 876.00 | 3.55% | 129,413 |
| Nov 27, 2025 | 882.00 | 906.00 | 843.00 | 846.00 | 846.00 | -2.76% | 132,105 |
| Nov 26, 2025 | 867.00 | 894.00 | 861.00 | 870.00 | 870.00 | 1.40% | 123,113 |
| Nov 25, 2025 | 825.00 | 936.00 | 825.00 | 858.00 | 858.00 | 4.38% | 717,015 |
| Nov 24, 2025 | 837.00 | 861.00 | 789.00 | 822.00 | 822.00 | -1.44% | 286,559 |
| Nov 21, 2025 | 870.00 | 897.00 | 834.00 | 834.00 | 834.00 | -3.81% | 187,104 |
| Nov 20, 2025 | 864.00 | 879.00 | 858.00 | 867.00 | 867.00 | 0.35% | 58,947 |
| Nov 19, 2025 | 867.00 | 873.00 | 846.00 | 864.00 | 864.00 | - | 80,583 |
| Nov 18, 2025 | 894.00 | 900.00 | 849.00 | 864.00 | 864.00 | -3.36% | 272,462 |
| Nov 17, 2025 | 903.00 | 903.00 | 885.00 | 894.00 | 894.00 | - | 60,007 |
| Nov 14, 2025 | 912.00 | 915.00 | 888.00 | 894.00 | 894.00 | -1.97% | 192,490 |
| Nov 13, 2025 | 921.00 | 930.00 | 906.00 | 912.00 | 912.00 | -0.65% | 58,142 |