GITSN, Inc (KOSDAQ:446840)
South Korea · Delayed Price · Currency is KRW 3,475.00
+160.00 (4.83%)
At close: Sep 1, 2026
GITSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3,315.00 | 3,600.00 | 3,235.00 | 3,475.00 | 3,475.00 | 4.83% | 30,411 |
| Aug 31, 2026 | 3,130.00 | 3,350.00 | 3,015.00 | 3,315.00 | 3,315.00 | 5.74% | 23,731 |
| Aug 28, 2026 | 3,235.00 | 3,295.00 | 3,130.00 | 3,135.00 | 3,135.00 | -3.09% | 11,960 |
| Aug 27, 2026 | 3,365.00 | 3,365.00 | 3,190.00 | 3,235.00 | 3,235.00 | -6.37% | 26,215 |
| Aug 26, 2026 | 3,380.00 | 3,485.00 | 3,260.00 | 3,455.00 | 3,455.00 | 0.58% | 7,951 |
| Aug 25, 2026 | 3,355.00 | 3,440.00 | 3,200.00 | 3,435.00 | 3,435.00 | -0.15% | 10,097 |
| Aug 24, 2026 | 3,345.00 | 3,445.00 | 3,205.00 | 3,440.00 | 3,440.00 | 2.23% | 20,841 |
| Aug 21, 2026 | 3,455.00 | 3,455.00 | 3,290.00 | 3,365.00 | 3,365.00 | -3.72% | 7,948 |
| Aug 20, 2026 | 3,600.00 | 3,600.00 | 3,290.00 | 3,495.00 | 3,495.00 | -2.92% | 42,105 |
| Aug 19, 2026 | 3,410.00 | 3,600.00 | 3,305.00 | 3,600.00 | 3,600.00 | 0.42% | 7,530 |
| Aug 18, 2026 | 3,650.00 | 3,655.00 | 3,415.00 | 3,585.00 | 3,585.00 | -0.28% | 6,413 |
| Aug 14, 2026 | 3,595.00 | 3,650.00 | 3,480.00 | 3,595.00 | 3,595.00 | 0.70% | 30,608 |
| Aug 13, 2026 | 3,435.00 | 3,730.00 | 3,410.00 | 3,570.00 | 3,570.00 | 6.41% | 53,023 |
| Aug 12, 2026 | 3,470.00 | 3,545.00 | 3,280.00 | 3,355.00 | 3,355.00 | -0.45% | 52,277 |
| Aug 11, 2026 | 3,365.00 | 3,395.00 | 3,215.00 | 3,370.00 | 3,370.00 | 0.60% | 15,866 |
| Aug 10, 2026 | 3,280.00 | 3,450.00 | 3,250.00 | 3,350.00 | 3,350.00 | 2.13% | 4,984 |
| Aug 7, 2026 | 3,105.00 | 3,350.00 | 3,045.00 | 3,280.00 | 3,280.00 | 4.63% | 28,930 |
| Aug 6, 2026 | 3,130.00 | 3,155.00 | 2,915.00 | 3,135.00 | 3,135.00 | -0.48% | 13,858 |
| Aug 5, 2026 | 3,140.00 | 3,165.00 | 3,025.00 | 3,150.00 | 3,150.00 | 0.32% | 11,674 |
| Aug 4, 2026 | 3,095.00 | 3,185.00 | 2,945.00 | 3,140.00 | 3,140.00 | 1.45% | 31,623 |
| Aug 3, 2026 | 3,025.00 | 3,135.00 | 2,865.00 | 3,095.00 | 3,095.00 | 2.31% | 12,852 |
| Jul 31, 2026 | 2,785.00 | 3,025.00 | 2,705.00 | 3,025.00 | 3,025.00 | 10.00% | 53,690 |
| Jul 30, 2026 | 2,790.00 | 2,840.00 | 2,515.00 | 2,750.00 | 2,750.00 | -1.43% | 29,525 |
| Jul 29, 2026 | 2,900.00 | 3,135.00 | 2,390.00 | 2,790.00 | 2,790.00 | -3.79% | 39,649 |
| Jul 28, 2026 | 2,955.00 | 2,955.00 | 2,815.00 | 2,900.00 | 2,900.00 | -1.86% | 27,674 |
| Jul 27, 2026 | 3,080.00 | 3,170.00 | 2,930.00 | 2,955.00 | 2,955.00 | -3.90% | 42,431 |
| Jul 24, 2026 | 3,055.00 | 3,350.00 | 2,895.00 | 3,075.00 | 3,075.00 | 3.54% | 103,764 |
| Jul 23, 2026 | 2,990.00 | 3,600.00 | 2,825.00 | 2,970.00 | 2,970.00 | 6.83% | 339,581 |
| Jul 22, 2026 | 3,475.00 | 3,480.00 | 2,755.00 | 2,780.00 | 2,780.00 | -20.00% | 258,708 |
| Jul 21, 2026 | 3,215.00 | 3,620.00 | 3,200.00 | 3,475.00 | 3,475.00 | -6.33% | 65,499 |
| Jul 20, 2026 | 4,500.00 | 4,500.00 | 3,710.00 | 3,710.00 | 3,710.00 | -29.93% | 199,230 |
| Jun 25, 2026 | 4,695.00 | 5,350.00 | 4,495.00 | 5,295.00 | 5,295.00 | 12.78% | 51,889 |
| Jun 24, 2026 | 4,700.00 | 4,995.00 | 4,375.00 | 4,695.00 | 4,695.00 | -0.95% | 34,023 |
| Jun 23, 2026 | 4,960.00 | 5,040.00 | 4,550.00 | 4,740.00 | 4,740.00 | -3.85% | 40,911 |
| Jun 22, 2026 | 5,345.00 | 5,480.00 | 4,910.00 | 4,930.00 | 4,930.00 | -7.76% | 87,776 |
| Jun 19, 2026 | 5,000.00 | 6,500.00 | 4,980.00 | 5,345.00 | 5,345.00 | 6.90% | 754,114 |
| Jun 18, 2026 | 5,255.00 | 5,255.00 | 4,855.00 | 5,000.00 | 5,000.00 | -2.06% | 11,685 |
| Jun 17, 2026 | 5,235.00 | 5,235.00 | 4,950.00 | 5,105.00 | 5,105.00 | -0.20% | 7,416 |
| Jun 16, 2026 | 5,015.00 | 5,150.00 | 4,835.00 | 5,115.00 | 5,115.00 | 1.99% | 12,156 |
| Jun 15, 2026 | 5,275.00 | 5,665.00 | 4,960.00 | 5,015.00 | 5,015.00 | -0.50% | 45,380 |
| Jun 12, 2026 | 5,000.00 | 5,145.00 | 4,780.00 | 5,040.00 | 5,040.00 | - | 13,135 |
| Jun 11, 2026 | 5,000.00 | 5,040.00 | 4,855.00 | 5,040.00 | 5,040.00 | -0.20% | 8,662 |
| Jun 10, 2026 | 5,095.00 | 5,200.00 | 4,850.00 | 5,050.00 | 5,050.00 | -0.88% | 10,226 |
| Jun 9, 2026 | 4,680.00 | 5,095.00 | 4,650.00 | 5,095.00 | 5,095.00 | 8.87% | 16,508 |
| Jun 8, 2026 | 4,415.00 | 5,245.00 | 4,410.00 | 4,680.00 | 4,680.00 | -11.70% | 55,798 |
| Jun 5, 2026 | 5,660.00 | 5,660.00 | 5,240.00 | 5,300.00 | 5,300.00 | -6.36% | 19,269 |
| Jun 4, 2026 | 5,680.00 | 5,810.00 | 5,560.00 | 5,660.00 | 5,660.00 | -0.35% | 9,458 |
| Jun 2, 2026 | 5,590.00 | 5,810.00 | 5,325.00 | 5,680.00 | 5,680.00 | -2.32% | 21,150 |
| Jun 1, 2026 | 5,785.00 | 6,045.00 | 5,550.00 | 5,815.00 | 5,815.00 | -3.88% | 36,306 |
| May 29, 2026 | 6,040.00 | 6,310.00 | 5,730.00 | 6,050.00 | 6,050.00 | 0.83% | 41,053 |