GITSN, Inc (KOSDAQ:446840)
South Korea · Delayed Price · Currency is KRW 1,060.00
-72.00 (-6.36%)
At close: Jun 5, 2026
GITSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,132.00 | 1,132.00 | 1,048.00 | 1,060.00 | 1,060.00 | -6.36% | 95,297 |
| Jun 4, 2026 | 1,136.00 | 1,162.00 | 1,112.00 | 1,132.00 | 1,132.00 | -0.35% | 47,290 |
| Jun 2, 2026 | 1,118.00 | 1,162.00 | 1,065.00 | 1,136.00 | 1,136.00 | -2.32% | 105,750 |
| Jun 1, 2026 | 1,157.00 | 1,209.00 | 1,110.00 | 1,163.00 | 1,163.00 | -3.88% | 181,530 |
| May 29, 2026 | 1,208.00 | 1,262.00 | 1,146.00 | 1,210.00 | 1,210.00 | 0.83% | 205,005 |
| May 28, 2026 | 1,225.00 | 1,226.00 | 1,120.00 | 1,200.00 | 1,200.00 | -1.96% | 227,619 |
| May 27, 2026 | 1,241.00 | 1,255.00 | 1,193.00 | 1,224.00 | 1,224.00 | -1.29% | 89,334 |
| May 26, 2026 | 1,180.00 | 1,276.00 | 1,180.00 | 1,240.00 | 1,240.00 | 5.17% | 241,091 |
| May 22, 2026 | 1,173.00 | 1,194.00 | 1,144.00 | 1,179.00 | 1,179.00 | 0.51% | 123,266 |
| May 21, 2026 | 1,227.00 | 1,227.00 | 1,132.00 | 1,173.00 | 1,173.00 | -1.26% | 247,354 |
| May 20, 2026 | 1,237.00 | 1,238.00 | 1,184.00 | 1,188.00 | 1,188.00 | -3.96% | 154,741 |
| May 19, 2026 | 1,248.00 | 1,273.00 | 1,211.00 | 1,237.00 | 1,237.00 | 0.24% | 84,891 |
| May 18, 2026 | 1,287.00 | 1,299.00 | 1,210.00 | 1,234.00 | 1,234.00 | -3.89% | 115,256 |
| May 15, 2026 | 1,280.00 | 1,355.00 | 1,240.00 | 1,284.00 | 1,284.00 | -1.23% | 125,305 |
| May 14, 2026 | 1,287.00 | 1,319.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1.01% | 97,157 |
| May 13, 2026 | 1,295.00 | 1,319.00 | 1,241.00 | 1,287.00 | 1,287.00 | -0.39% | 111,354 |
| May 12, 2026 | 1,331.00 | 1,357.00 | 1,292.00 | 1,292.00 | 1,292.00 | -3.51% | 114,956 |
| May 11, 2026 | 1,355.00 | 1,388.00 | 1,339.00 | 1,339.00 | 1,339.00 | -1.18% | 153,000 |
| May 8, 2026 | 1,379.00 | 1,400.00 | 1,337.00 | 1,355.00 | 1,355.00 | -1.02% | 150,299 |
| May 7, 2026 | 1,421.00 | 1,421.00 | 1,348.00 | 1,369.00 | 1,369.00 | -0.29% | 141,939 |
| May 6, 2026 | 1,401.00 | 1,443.00 | 1,370.00 | 1,373.00 | 1,373.00 | -1.86% | 195,922 |
| May 4, 2026 | 1,450.00 | 1,550.00 | 1,366.00 | 1,399.00 | 1,399.00 | -1.41% | 565,084 |
| Apr 30, 2026 | 1,494.00 | 1,494.00 | 1,345.00 | 1,419.00 | 1,419.00 | -1.32% | 178,935 |
| Apr 29, 2026 | 1,493.00 | 1,493.00 | 1,424.00 | 1,438.00 | 1,438.00 | -3.68% | 173,060 |
| Apr 28, 2026 | 1,610.00 | 1,619.00 | 1,481.00 | 1,493.00 | 1,493.00 | -4.36% | 499,581 |
| Apr 27, 2026 | 1,498.00 | 1,591.00 | 1,450.00 | 1,561.00 | 1,561.00 | 7.66% | 674,798 |
| Apr 24, 2026 | 1,433.00 | 1,466.00 | 1,386.00 | 1,450.00 | 1,450.00 | 3.35% | 197,541 |
| Apr 23, 2026 | 1,431.00 | 1,492.00 | 1,386.00 | 1,403.00 | 1,403.00 | -1.41% | 246,309 |
| Apr 22, 2026 | 1,406.00 | 1,434.00 | 1,366.00 | 1,423.00 | 1,423.00 | 1.21% | 233,255 |
| Apr 21, 2026 | 1,510.00 | 1,510.00 | 1,387.00 | 1,406.00 | 1,406.00 | -6.89% | 599,634 |
| Apr 20, 2026 | 1,377.00 | 1,610.00 | 1,365.00 | 1,510.00 | 1,510.00 | 9.66% | 2,920,232 |
| Apr 17, 2026 | 1,390.00 | 1,410.00 | 1,270.00 | 1,377.00 | 1,377.00 | 0.22% | 433,128 |
| Apr 16, 2026 | 1,390.00 | 1,400.00 | 1,348.00 | 1,374.00 | 1,374.00 | 4.25% | 996,297 |
| Apr 15, 2026 | 1,255.00 | 1,392.00 | 1,250.00 | 1,318.00 | 1,318.00 | 5.02% | 1,031,241 |
| Apr 14, 2026 | 1,244.00 | 1,283.00 | 1,238.00 | 1,255.00 | 1,255.00 | 0.88% | 120,084 |
| Apr 13, 2026 | 1,253.00 | 1,280.00 | 1,211.00 | 1,244.00 | 1,244.00 | -0.72% | 160,244 |
| Apr 10, 2026 | 1,250.00 | 1,292.00 | 1,175.00 | 1,253.00 | 1,253.00 | 4.16% | 407,330 |
| Apr 9, 2026 | 1,251.00 | 1,259.00 | 1,106.00 | 1,203.00 | 1,203.00 | -3.84% | 1,158,362 |
| Apr 8, 2026 | 1,275.00 | 1,289.00 | 1,234.00 | 1,251.00 | 1,251.00 | -1.88% | 230,731 |
| Apr 7, 2026 | 1,248.00 | 1,294.00 | 1,236.00 | 1,275.00 | 1,275.00 | 2.16% | 99,023 |
| Apr 6, 2026 | 1,290.00 | 1,348.00 | 1,248.00 | 1,248.00 | 1,248.00 | -3.26% | 82,636 |
| 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% | 88,101 |
| 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% | 148,034 |
| Mar 26, 2026 | 1,374.00 | 1,486.00 | 1,333.00 | 1,443.00 | 1,443.00 | 5.02% | 227,018 |
| 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% | 66,382 |