GITSN, Inc (KOSDAQ:446840)
South Korea · Delayed Price · Currency is KRW 1,832.00
-56.00 (-2.97%)
Last updated: Oct 10, 2025, 10:18 AM KST
GITSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,910.00 | 1,910.00 | 1,867.00 | 1,891.00 | 1,891.00 | -0.42% | 123,532 |
| Oct 1, 2025 | 1,903.00 | 1,939.00 | 1,879.00 | 1,899.00 | 1,899.00 | -0.89% | 119,295 |
| Sep 30, 2025 | 1,940.00 | 1,989.00 | 1,899.00 | 1,916.00 | 1,916.00 | -1.14% | 194,800 |
| Sep 29, 2025 | 1,990.00 | 2,015.00 | 1,933.00 | 1,938.00 | 1,938.00 | -2.12% | 197,487 |
| Sep 26, 2025 | 1,950.00 | 1,989.00 | 1,902.00 | 1,980.00 | 1,980.00 | 1.18% | 106,100 |
| Sep 25, 2025 | 2,020.00 | 2,030.00 | 1,944.00 | 1,957.00 | 1,957.00 | -3.12% | 373,868 |
| Sep 24, 2025 | 2,060.00 | 2,095.00 | 1,978.00 | 2,020.00 | 2,020.00 | 1.00% | 488,057 |
| Sep 23, 2025 | 2,050.00 | 2,215.00 | 1,998.00 | 2,000.00 | 2,000.00 | -2.44% | 1,651,371 |
| Sep 22, 2025 | 2,045.00 | 2,085.00 | 1,999.00 | 2,050.00 | 2,050.00 | 1.99% | 374,991 |
| Sep 19, 2025 | 2,045.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 444,310 |
| Sep 18, 2025 | 2,040.00 | 2,050.00 | 1,997.00 | 2,010.00 | 2,010.00 | -1.23% | 300,958 |
| Sep 17, 2025 | 2,000.00 | 2,065.00 | 1,998.00 | 2,035.00 | 2,035.00 | 1.75% | 200,709 |
| Sep 16, 2025 | 2,065.00 | 2,145.00 | 1,970.00 | 2,000.00 | 2,000.00 | - | 447,795 |
| Sep 15, 2025 | 2,120.00 | 2,120.00 | 1,950.00 | 2,000.00 | 2,000.00 | -6.98% | 921,631 |
| Sep 12, 2025 | 2,080.00 | 2,190.00 | 2,050.00 | 2,150.00 | 2,150.00 | 2.87% | 829,288 |
| Sep 11, 2025 | 2,140.00 | 2,140.00 | 2,040.00 | 2,090.00 | 2,090.00 | -1.65% | 425,639 |
| Sep 10, 2025 | 1,995.00 | 2,145.00 | 1,954.00 | 2,125.00 | 2,125.00 | 6.52% | 584,293 |
| Sep 9, 2025 | 2,030.00 | 2,070.00 | 1,950.00 | 1,995.00 | 1,995.00 | -1.24% | 343,448 |
| Sep 8, 2025 | 2,065.00 | 2,170.00 | 1,991.00 | 2,020.00 | 2,020.00 | -3.81% | 412,420 |
| Sep 5, 2025 | 2,025.00 | 2,175.00 | 1,995.00 | 2,100.00 | 2,100.00 | 3.96% | 1,005,049 |
| Sep 4, 2025 | 1,930.00 | 2,070.00 | 1,825.00 | 2,020.00 | 2,020.00 | 7.45% | 725,393 |
| Sep 3, 2025 | 1,835.00 | 1,980.00 | 1,800.00 | 1,880.00 | 1,880.00 | 2.51% | 649,382 |
| Sep 2, 2025 | 1,835.00 | 1,835.00 | 1,778.00 | 1,834.00 | 1,834.00 | 1.66% | 387,754 |
| Sep 1, 2025 | 1,712.00 | 1,885.00 | 1,697.00 | 1,804.00 | 1,804.00 | 6.62% | 1,088,171 |
| Aug 29, 2025 | 1,660.00 | 1,697.00 | 1,632.00 | 1,692.00 | 1,692.00 | 1.93% | 212,575 |
| Aug 28, 2025 | 1,696.00 | 1,701.00 | 1,632.00 | 1,660.00 | 1,660.00 | -2.01% | 223,728 |
| Aug 27, 2025 | 1,728.00 | 1,728.00 | 1,650.00 | 1,694.00 | 1,694.00 | -1.97% | 382,642 |
| Aug 26, 2025 | 1,775.00 | 1,775.00 | 1,705.00 | 1,728.00 | 1,728.00 | -1.14% | 201,021 |
| Aug 25, 2025 | 1,742.00 | 1,783.00 | 1,710.00 | 1,748.00 | 1,748.00 | 0.46% | 369,490 |
| Aug 22, 2025 | 1,708.00 | 1,810.00 | 1,689.00 | 1,740.00 | 1,740.00 | 1.87% | 907,392 |
| Aug 21, 2025 | 1,727.00 | 1,848.00 | 1,660.00 | 1,708.00 | 1,708.00 | 8.10% | 4,382,428 |
| Aug 20, 2025 | 1,573.00 | 1,622.00 | 1,493.00 | 1,580.00 | 1,580.00 | 0.25% | 509,228 |
| Aug 19, 2025 | 1,575.00 | 1,594.00 | 1,550.00 | 1,576.00 | 1,576.00 | 0.06% | 371,384 |
| Aug 18, 2025 | 1,600.00 | 1,654.00 | 1,500.00 | 1,575.00 | 1,575.00 | -4.83% | 2,317,656 |
| Aug 14, 2025 | 2,125.00 | 2,130.00 | 1,650.00 | 1,655.00 | 1,655.00 | -23.56% | 5,023,155 |
| Aug 13, 2025 | 2,210.00 | 2,250.00 | 2,165.00 | 2,165.00 | 2,165.00 | -2.04% | 92,030 |
| Aug 12, 2025 | 2,305.00 | 2,305.00 | 2,210.00 | 2,210.00 | 2,210.00 | -3.91% | 59,707 |
| Aug 11, 2025 | 2,310.00 | 2,310.00 | 2,265.00 | 2,300.00 | 2,300.00 | 1.77% | 110,140 |
| Aug 8, 2025 | 2,330.00 | 2,330.00 | 2,260.00 | 2,260.00 | 2,260.00 | -0.22% | 53,010 |
| Aug 7, 2025 | 2,215.00 | 2,300.00 | 2,215.00 | 2,265.00 | 2,265.00 | 2.26% | 67,598 |
| Aug 6, 2025 | 2,200.00 | 2,220.00 | 2,195.00 | 2,215.00 | 2,215.00 | 0.91% | 33,171 |
| Aug 5, 2025 | 2,180.00 | 2,195.00 | 2,175.00 | 2,195.00 | 2,195.00 | 1.15% | 28,931 |
| Aug 4, 2025 | 2,165.00 | 2,180.00 | 2,135.00 | 2,170.00 | 2,170.00 | 0.23% | 32,349 |
| Aug 1, 2025 | 2,150.00 | 2,245.00 | 2,140.00 | 2,165.00 | 2,165.00 | 0.70% | 64,116 |
| Jul 31, 2025 | 2,165.00 | 2,170.00 | 2,135.00 | 2,150.00 | 2,150.00 | -0.69% | 22,407 |
| Jul 30, 2025 | 2,145.00 | 2,170.00 | 2,145.00 | 2,165.00 | 2,165.00 | -0.69% | 18,567 |
| Jul 29, 2025 | 2,200.00 | 2,200.00 | 2,145.00 | 2,180.00 | 2,180.00 | -0.91% | 33,602 |
| Jul 28, 2025 | 2,170.00 | 2,205.00 | 2,170.00 | 2,200.00 | 2,200.00 | 0.69% | 24,780 |
| Jul 25, 2025 | 2,185.00 | 2,195.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0.46% | 24,173 |
| Jul 24, 2025 | 2,185.00 | 2,215.00 | 2,155.00 | 2,175.00 | 2,175.00 | 0.69% | 45,790 |