GITSN, Inc (KOSDAQ:446840)
South Korea · Delayed Price · Currency is KRW 3,710.00
0.00 (0.00%)
At close: Jul 20, 2026
GITSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6,125.00 | 6,130.00 | 5,600.00 | 6,000.00 | 6,000.00 | -1.96% | 45,523 |
| May 27, 2026 | 6,205.00 | 6,275.00 | 5,965.00 | 6,120.00 | 6,120.00 | -1.29% | 17,908 |
| May 26, 2026 | 5,900.00 | 6,380.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5.17% | 48,283 |
| May 22, 2026 | 5,865.00 | 5,970.00 | 5,720.00 | 5,895.00 | 5,895.00 | 0.51% | 24,703 |
| May 21, 2026 | 6,135.00 | 6,135.00 | 5,660.00 | 5,865.00 | 5,865.00 | -1.26% | 49,470 |
| May 20, 2026 | 6,185.00 | 6,190.00 | 5,920.00 | 5,940.00 | 5,940.00 | -3.96% | 30,950 |
| May 19, 2026 | 6,240.00 | 6,365.00 | 6,055.00 | 6,185.00 | 6,185.00 | 0.24% | 16,980 |
| May 18, 2026 | 6,435.00 | 6,495.00 | 6,050.00 | 6,170.00 | 6,170.00 | -3.89% | 23,052 |
| May 15, 2026 | 6,400.00 | 6,775.00 | 6,200.00 | 6,420.00 | 6,420.00 | -1.23% | 25,061 |
| May 14, 2026 | 6,435.00 | 6,595.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.01% | 19,431 |
| May 13, 2026 | 6,475.00 | 6,595.00 | 6,205.00 | 6,435.00 | 6,435.00 | -0.39% | 22,270 |
| May 12, 2026 | 6,655.00 | 6,785.00 | 6,460.00 | 6,460.00 | 6,460.00 | -3.51% | 22,991 |
| May 11, 2026 | 6,775.00 | 6,940.00 | 6,695.00 | 6,695.00 | 6,695.00 | -1.18% | 30,600 |
| May 8, 2026 | 6,895.00 | 7,000.00 | 6,685.00 | 6,775.00 | 6,775.00 | -1.02% | 30,059 |
| May 7, 2026 | 7,105.00 | 7,105.00 | 6,740.00 | 6,845.00 | 6,845.00 | -0.29% | 28,387 |
| May 6, 2026 | 7,005.00 | 7,215.00 | 6,850.00 | 6,865.00 | 6,865.00 | -1.86% | 39,184 |
| May 4, 2026 | 7,250.00 | 7,750.00 | 6,830.00 | 6,995.00 | 6,995.00 | -1.41% | 113,016 |
| Apr 30, 2026 | 7,470.00 | 7,470.00 | 6,725.00 | 7,095.00 | 7,095.00 | -1.32% | 35,787 |
| Apr 29, 2026 | 7,465.00 | 7,465.00 | 7,120.00 | 7,190.00 | 7,190.00 | -3.68% | 34,612 |
| Apr 28, 2026 | 8,050.00 | 8,095.00 | 7,405.00 | 7,465.00 | 7,465.00 | -4.36% | 99,916 |
| Apr 27, 2026 | 7,490.00 | 7,955.00 | 7,250.00 | 7,805.00 | 7,805.00 | 7.66% | 134,959 |
| Apr 24, 2026 | 7,165.00 | 7,330.00 | 6,930.00 | 7,250.00 | 7,250.00 | 3.35% | 39,508 |
| Apr 23, 2026 | 7,155.00 | 7,460.00 | 6,930.00 | 7,015.00 | 7,015.00 | -1.41% | 49,261 |
| Apr 22, 2026 | 7,030.00 | 7,170.00 | 6,830.00 | 7,115.00 | 7,115.00 | 1.21% | 46,651 |
| Apr 21, 2026 | 7,550.00 | 7,550.00 | 6,935.00 | 7,030.00 | 7,030.00 | -6.89% | 119,926 |
| Apr 20, 2026 | 6,885.00 | 8,050.00 | 6,825.00 | 7,550.00 | 7,550.00 | 9.66% | 584,046 |
| Apr 17, 2026 | 6,950.00 | 7,050.00 | 6,350.00 | 6,885.00 | 6,885.00 | 0.22% | 86,625 |
| Apr 16, 2026 | 6,950.00 | 7,000.00 | 6,740.00 | 6,870.00 | 6,870.00 | 4.25% | 199,259 |
| Apr 15, 2026 | 6,275.00 | 6,960.00 | 6,250.00 | 6,590.00 | 6,590.00 | 5.02% | 206,248 |
| Apr 14, 2026 | 6,220.00 | 6,415.00 | 6,190.00 | 6,275.00 | 6,275.00 | 0.88% | 24,016 |