GITSN, Inc (KOSDAQ:446840)
South Korea · Delayed Price · Currency is KRW 1,403.00
-20.00 (-1.41%)
At close: Apr 23, 2026
GITSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 243,998 |
| Apr 22, 2026 | 1,406.00 | 1,434.00 | 1,366.00 | 1,423.00 | 1,423.00 | 1.21% | 233,254 |
| 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% | 430,816 |
| 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% | 1,029,989 |
| Apr 14, 2026 | 1,244.00 | 1,283.00 | 1,238.00 | 1,255.00 | 1,255.00 | 0.88% | 120,082 |
| 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% | 401,315 |
| Apr 9, 2026 | 1,251.00 | 1,259.00 | 1,106.00 | 1,203.00 | 1,203.00 | -3.84% | 1,155,493 |
| 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% | 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 |