GITSN, Inc. (XKON:289860)
South Korea · Delayed Price · Currency is KRW 6,970.00
-20.00 (-0.29%)
At close: Jul 24, 2025, 3:30 PM KST
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 7,090.00 | 7,090.00 | 6,800.00 | 6,970.00 | - | -0.29% | 2,310 |
| Jul 23, 2025 | 6,990.00 | 7,000.00 | 6,840.00 | 6,990.00 | - | 0.29% | 8,205 |
| Jul 22, 2025 | 6,800.00 | 6,990.00 | 6,800.00 | 6,970.00 | - | -0.29% | 2,392 |
| Jul 21, 2025 | 6,990.00 | 7,000.00 | 6,800.00 | 6,990.00 | - | - | 3,152 |
| Jul 18, 2025 | 6,800.00 | 7,000.00 | 6,730.00 | 6,990.00 | - | -0.99% | 8,604 |
| Jul 17, 2025 | 7,080.00 | 7,080.00 | 6,880.00 | 7,060.00 | - | -0.28% | 429 |
| Jul 16, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,080.00 | - | 1.14% | 705 |
| Jul 15, 2025 | 6,850.00 | 7,000.00 | 6,850.00 | 7,000.00 | - | -1.13% | 3,063 |
| Jul 14, 2025 | 7,150.00 | 7,150.00 | 6,800.00 | 7,080.00 | - | -0.98% | 578 |
| Jul 11, 2025 | 7,600.00 | 7,600.00 | 6,900.00 | 7,150.00 | - | -0.42% | 1,235 |
| Jul 10, 2025 | 6,800.00 | 7,340.00 | 6,800.00 | 7,180.00 | - | 1.84% | 465 |
| Jul 9, 2025 | 7,180.00 | 7,180.00 | 6,980.00 | 7,050.00 | - | 0.14% | 684 |
| Jul 8, 2025 | 7,200.00 | 7,200.00 | 6,870.00 | 7,040.00 | - | 0.86% | 3,489 |
| Jul 7, 2025 | 7,370.00 | 7,370.00 | 6,900.00 | 6,980.00 | - | -2.92% | 1,593 |
| Jul 4, 2025 | 7,020.00 | 7,290.00 | 7,000.00 | 7,190.00 | - | -0.14% | 5,606 |
| Jul 3, 2025 | 7,150.00 | 7,270.00 | 7,000.00 | 7,200.00 | - | -0.96% | 1,008 |
| Jul 2, 2025 | 7,000.00 | 7,400.00 | 7,000.00 | 7,270.00 | - | -0.82% | 14,464 |
| Jul 1, 2025 | 7,200.00 | 7,390.00 | 7,000.00 | 7,330.00 | - | 2.09% | 5,114 |
| Jun 30, 2025 | 7,400.00 | 7,400.00 | 6,950.00 | 7,180.00 | - | -2.97% | 5,272 |
| Jun 27, 2025 | 7,200.00 | 7,800.00 | 7,200.00 | 7,400.00 | - | 5.11% | 21,070 |
| Jun 26, 2025 | 7,070.00 | 7,070.00 | 6,910.00 | 7,040.00 | - | 0.14% | 986 |
| Jun 25, 2025 | 7,200.00 | 7,200.00 | 6,910.00 | 7,030.00 | - | -0.14% | 2,203 |
| Jun 24, 2025 | 7,040.00 | 7,100.00 | 6,960.00 | 7,040.00 | - | -0.14% | 4,106 |
| Jun 23, 2025 | 7,070.00 | 7,070.00 | 6,700.00 | 7,050.00 | - | -0.14% | 5,650 |
| Jun 20, 2025 | 7,070.00 | 7,070.00 | 7,000.00 | 7,060.00 | - | -0.28% | 3,607 |
| Jun 19, 2025 | 7,100.00 | 7,170.00 | 7,020.00 | 7,080.00 | - | -0.28% | 2,167 |
| Jun 18, 2025 | 6,800.00 | 7,200.00 | 6,600.00 | 7,100.00 | - | -0.98% | 3,395 |
| Jun 17, 2025 | 7,320.00 | 7,320.00 | 6,950.00 | 7,170.00 | - | -2.18% | 1,109 |
| Jun 16, 2025 | 6,800.00 | 7,390.00 | 6,800.00 | 7,330.00 | - | 3.68% | 1,346 |
| Jun 13, 2025 | 7,140.00 | 7,150.00 | 6,950.00 | 7,070.00 | - | -1.12% | 5,288 |
| Jun 12, 2025 | 7,200.00 | 7,440.00 | 7,070.00 | 7,150.00 | - | -4.28% | 5,699 |
| Jun 11, 2025 | 7,540.00 | 7,540.00 | 7,200.00 | 7,470.00 | - | -0.13% | 5,176 |
| Jun 10, 2025 | 7,540.00 | 7,540.00 | 7,210.00 | 7,480.00 | - | -0.93% | 1,267 |
| Jun 9, 2025 | 7,560.00 | 7,560.00 | 7,400.00 | 7,550.00 | - | -0.53% | 369 |
| Jun 5, 2025 | 7,590.00 | 7,700.00 | 7,200.00 | 7,590.00 | - | - | 811 |
| Jun 4, 2025 | 7,600.00 | 7,650.00 | 7,590.00 | 7,590.00 | - | 0.13% | 779 |
| Jun 2, 2025 | 7,560.00 | 7,600.00 | 7,560.00 | 7,580.00 | - | 0.13% | 7,193 |
| May 30, 2025 | 7,670.00 | 7,670.00 | 7,390.00 | 7,570.00 | - | -1.30% | 11,366 |
| May 29, 2025 | 7,150.00 | 7,780.00 | 7,150.00 | 7,670.00 | - | 9.57% | 26,581 |
| May 28, 2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,000.00 | - | - | 4,716 |
| May 27, 2025 | 6,940.00 | 7,160.00 | 6,940.00 | 7,000.00 | - | 0.86% | 3,042 |
| May 26, 2025 | 6,300.00 | 7,340.00 | 6,300.00 | 6,940.00 | - | 8.61% | 4,461 |
| May 23, 2025 | 6,050.00 | 6,390.00 | 6,050.00 | 6,390.00 | - | 5.62% | 5,044 |
| May 22, 2025 | 6,000.00 | 6,050.00 | 5,930.00 | 6,050.00 | - | -0.82% | 3,424 |
| May 21, 2025 | 6,180.00 | 6,180.00 | 6,050.00 | 6,100.00 | - | -1.29% | 2,964 |
| May 20, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,180.00 | - | -0.32% | 1,280 |
| May 19, 2025 | 6,100.00 | 6,250.00 | 5,810.00 | 6,200.00 | - | 1.64% | 970 |
| May 16, 2025 | 6,000.00 | 6,200.00 | 5,600.00 | 6,100.00 | - | 1.67% | 21,613 |
| May 15, 2025 | 6,170.00 | 6,170.00 | 5,900.00 | 6,000.00 | - | -3.23% | 1,468 |
| May 14, 2025 | 6,320.00 | 6,320.00 | 6,000.00 | 6,200.00 | - | -2.05% | 2,458 |