GITSN, Inc (KOSDAQ:446840)
South Korea · Delayed Price · Currency is KRW 3,150.00
-85.00 (-2.63%)
At close: Sep 22, 2026
GITSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,370.00 | 3,370.00 | 3,085.00 | 3,150.00 | 3,150.00 | -2.63% | 9,162 |
| Sep 21, 2026 | 3,240.00 | 3,445.00 | 3,125.00 | 3,235.00 | 3,235.00 | - | 15,236 |
| Sep 18, 2026 | 3,385.00 | 3,385.00 | 3,130.00 | 3,235.00 | 3,235.00 | 1.09% | 17,840 |
| Sep 17, 2026 | 2,990.00 | 3,285.00 | 2,990.00 | 3,200.00 | 3,200.00 | 6.67% | 49,058 |
| Sep 16, 2026 | 3,025.00 | 3,095.00 | 2,945.00 | 3,000.00 | 3,000.00 | -0.83% | 14,504 |
| Sep 15, 2026 | 3,245.00 | 3,245.00 | 2,950.00 | 3,025.00 | 3,025.00 | 0.33% | 43,405 |
| Sep 14, 2026 | 3,360.00 | 3,360.00 | 3,005.00 | 3,015.00 | 3,015.00 | -6.80% | 17,698 |
| Sep 11, 2026 | 3,135.00 | 3,385.00 | 3,115.00 | 3,235.00 | 3,235.00 | 2.70% | 26,335 |
| Sep 10, 2026 | 3,015.00 | 3,150.00 | 3,010.00 | 3,150.00 | 3,150.00 | 0.64% | 9,000 |
| Sep 9, 2026 | 3,145.00 | 3,200.00 | 3,050.00 | 3,130.00 | 3,130.00 | 2.45% | 18,421 |
| Sep 8, 2026 | 3,010.00 | 3,235.00 | 3,000.00 | 3,055.00 | 3,055.00 | 1.50% | 34,310 |
| Sep 7, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,010.00 | 3,010.00 | -4.90% | 22,173 |
| Sep 4, 2026 | 3,350.00 | 3,490.00 | 3,020.00 | 3,165.00 | 3,165.00 | -6.22% | 23,899 |
| Sep 3, 2026 | 3,480.00 | 3,480.00 | 3,235.00 | 3,375.00 | 3,375.00 | -3.02% | 5,083 |
| Sep 2, 2026 | 3,575.00 | 3,575.00 | 3,380.00 | 3,480.00 | 3,480.00 | 0.14% | 5,134 |
| 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 |