GITSN, Inc (KOSDAQ:446840)
South Korea · Delayed Price · Currency is KRW 1,337.00
-23.00 (-1.69%)
At close: Apr 2, 2026
GITSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,338.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.52% | 57,455 |
| Apr 2, 2026 | 1,369.00 | 1,398.00 | 1,300.00 | 1,337.00 | 1,337.00 | -1.69% | 92,971 |
| Apr 1, 2026 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 1.19% | 46,217 |
| Mar 31, 2026 | 1,401.00 | 1,450.00 | 1,316.00 | 1,344.00 | 1,344.00 | -4.00% | 87,990 |
| Mar 30, 2026 | 1,438.00 | 1,438.00 | 1,367.00 | 1,400.00 | 1,400.00 | -3.38% | 87,651 |
| Mar 27, 2026 | 1,443.00 | 1,470.00 | 1,415.00 | 1,449.00 | 1,449.00 | 0.42% | 147,978 |
| Mar 26, 2026 | 1,374.00 | 1,486.00 | 1,333.00 | 1,443.00 | 1,443.00 | 5.02% | 226,874 |
| Mar 25, 2026 | 1,349.00 | 1,396.00 | 1,318.00 | 1,374.00 | 1,374.00 | 1.85% | 136,674 |
| Mar 24, 2026 | 1,376.00 | 1,377.00 | 1,285.00 | 1,349.00 | 1,349.00 | -1.10% | 66,280 |
| Mar 23, 2026 | 1,401.00 | 1,401.00 | 1,340.00 | 1,364.00 | 1,364.00 | -2.92% | 80,896 |
| Mar 20, 2026 | 1,401.00 | 1,445.00 | 1,370.00 | 1,405.00 | 1,405.00 | 0.29% | 93,124 |
| Mar 19, 2026 | 1,400.00 | 1,413.00 | 1,360.00 | 1,401.00 | 1,401.00 | - | 57,194 |
| Mar 18, 2026 | 1,447.00 | 1,447.00 | 1,400.00 | 1,401.00 | 1,401.00 | -2.23% | 75,199 |
| Mar 17, 2026 | 1,450.00 | 1,450.00 | 1,433.00 | 1,433.00 | 1,433.00 | -0.56% | 77,839 |
| Mar 16, 2026 | 1,471.00 | 1,480.00 | 1,432.00 | 1,441.00 | 1,441.00 | -1.97% | 40,458 |
| Mar 13, 2026 | 1,468.00 | 1,500.00 | 1,420.00 | 1,470.00 | 1,470.00 | -0.61% | 23,748 |
| Mar 12, 2026 | 1,456.00 | 1,494.00 | 1,431.00 | 1,479.00 | 1,479.00 | 1.58% | 12,525 |
| Mar 11, 2026 | 1,444.00 | 1,500.00 | 1,418.00 | 1,456.00 | 1,456.00 | 1.82% | 44,861 |
| Mar 10, 2026 | 1,380.00 | 1,479.00 | 1,380.00 | 1,430.00 | 1,430.00 | 4.69% | 55,709 |
| Mar 9, 2026 | 1,465.00 | 1,465.00 | 1,360.00 | 1,366.00 | 1,366.00 | -6.76% | 134,393 |
| Mar 6, 2026 | 1,441.00 | 1,520.00 | 1,412.00 | 1,465.00 | 1,465.00 | 1.67% | 48,083 |
| Mar 5, 2026 | 1,431.00 | 1,525.00 | 1,388.00 | 1,441.00 | 1,441.00 | 4.42% | 106,863 |
| Mar 4, 2026 | 1,350.00 | 1,500.00 | 1,320.00 | 1,380.00 | 1,380.00 | -8.00% | 233,594 |
| Mar 3, 2026 | 1,525.00 | 1,538.00 | 1,495.00 | 1,500.00 | 1,500.00 | -2.60% | 140,204 |
| Feb 27, 2026 | 1,561.00 | 1,568.00 | 1,533.00 | 1,540.00 | 1,540.00 | -1.35% | 96,510 |
| Feb 26, 2026 | 1,582.00 | 1,640.00 | 1,480.00 | 1,561.00 | 1,561.00 | -1.33% | 176,446 |
| Feb 25, 2026 | 1,620.00 | 1,620.00 | 1,580.00 | 1,582.00 | 1,582.00 | -1.43% | 88,427 |
| Feb 24, 2026 | 1,563.00 | 1,610.00 | 1,563.00 | 1,605.00 | 1,605.00 | 2.69% | 88,302 |
| Feb 23, 2026 | 1,567.00 | 1,669.00 | 1,550.00 | 1,563.00 | 1,563.00 | -0.13% | 215,712 |
| Feb 20, 2026 | 1,630.00 | 1,630.00 | 1,540.00 | 1,565.00 | 1,565.00 | -3.04% | 272,705 |
| Feb 19, 2026 | 1,762.00 | 1,762.00 | 1,588.00 | 1,614.00 | 1,614.00 | -8.71% | 382,676 |
| Feb 13, 2026 | 1,780.00 | 1,780.00 | 1,739.00 | 1,768.00 | 1,768.00 | -0.67% | 82,652 |
| Feb 12, 2026 | 1,767.00 | 1,783.00 | 1,751.00 | 1,780.00 | 1,780.00 | 0.74% | 100,951 |
| Feb 11, 2026 | 1,735.00 | 1,781.00 | 1,735.00 | 1,767.00 | 1,767.00 | 1.84% | 100,967 |
| Feb 10, 2026 | 1,709.00 | 1,745.00 | 1,681.00 | 1,735.00 | 1,735.00 | 1.52% | 100,502 |
| Feb 9, 2026 | 1,620.00 | 1,735.00 | 1,619.00 | 1,709.00 | 1,709.00 | 4.27% | 188,641 |
| Feb 6, 2026 | 1,630.00 | 1,650.00 | 1,571.00 | 1,639.00 | 1,639.00 | 0.55% | 70,872 |
| Feb 5, 2026 | 1,596.00 | 1,755.00 | 1,591.00 | 1,630.00 | 1,630.00 | 2.13% | 201,030 |
| Feb 4, 2026 | 1,605.00 | 1,605.00 | 1,575.00 | 1,596.00 | 1,596.00 | -0.62% | 97,014 |
| Feb 3, 2026 | 1,595.00 | 1,646.00 | 1,580.00 | 1,606.00 | 1,606.00 | 1.65% | 82,181 |
| Feb 2, 2026 | 1,636.00 | 1,637.00 | 1,580.00 | 1,580.00 | 1,580.00 | -4.01% | 109,174 |
| Jan 30, 2026 | 1,671.00 | 1,671.00 | 1,630.00 | 1,646.00 | 1,646.00 | -1.50% | 123,891 |
| Jan 29, 2026 | 1,680.00 | 1,681.00 | 1,580.00 | 1,671.00 | 1,671.00 | -0.54% | 125,016 |
| Jan 28, 2026 | 1,690.00 | 1,698.00 | 1,600.00 | 1,680.00 | 1,680.00 | -0.59% | 118,199 |
| Jan 27, 2026 | 1,697.00 | 1,697.00 | 1,669.00 | 1,690.00 | 1,690.00 | 0.42% | 84,737 |
| Jan 26, 2026 | 1,661.00 | 1,683.00 | 1,661.00 | 1,683.00 | 1,683.00 | 1.08% | 128,162 |
| Jan 23, 2026 | 1,645.00 | 1,677.00 | 1,645.00 | 1,665.00 | 1,665.00 | 1.22% | 57,507 |
| Jan 22, 2026 | 1,630.00 | 1,695.00 | 1,500.00 | 1,645.00 | 1,645.00 | 3.52% | 203,877 |
| Jan 21, 2026 | 1,611.00 | 1,626.00 | 1,585.00 | 1,589.00 | 1,589.00 | -1.37% | 42,986 |
| Jan 20, 2026 | 1,662.00 | 1,662.00 | 1,511.00 | 1,611.00 | 1,611.00 | 0.44% | 113,688 |