Skip to main content
GITSN, Inc (KOSDAQ:446840)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,780.00
-12.00 (-0.67%)
At close: Dec 5, 2025

GITSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,820.001,820.001,750.001,780.001,780.00-0.67%112,119
Dec 4, 20251,764.001,840.001,743.001,792.001,792.001.82%342,170
Dec 3, 20251,776.001,778.001,715.001,760.001,760.004.51%183,210
Dec 2, 20251,655.001,700.001,611.001,684.001,684.00-0.94%102,444
Dec 1, 20251,669.001,700.001,584.001,700.001,700.005.92%65,918
Nov 28, 20251,543.001,697.001,543.001,605.001,605.004.15%211,972
Nov 27, 20251,502.001,585.001,502.001,541.001,541.001.58%112,667
Nov 26, 20251,599.001,599.001,497.001,517.001,517.00-2.44%209,642
Nov 25, 20251,575.001,575.001,523.001,555.001,555.002.37%48,049
Nov 24, 20251,551.001,551.001,480.001,519.001,519.001.33%24,242
Nov 21, 20251,560.001,560.001,495.001,499.001,499.00-3.85%97,765
Nov 20, 20251,550.001,597.001,537.001,559.001,559.000.06%42,535
Nov 19, 20251,576.001,582.001,531.001,558.001,558.00-1.14%78,894
Nov 18, 20251,599.001,623.001,550.001,576.001,576.00-0.25%82,589
Nov 17, 20251,580.001,627.001,571.001,580.001,580.00-1.00%65,894
Nov 14, 20251,649.001,649.001,581.001,596.001,596.00-0.31%38,389
Nov 13, 20251,644.001,695.001,550.001,601.001,601.00-2.38%47,435
Nov 12, 20251,645.001,690.001,640.001,640.001,640.00-0.30%60,240
Nov 11, 20251,704.001,704.001,561.001,645.001,645.00-1.91%72,483
Nov 10, 20251,580.001,695.001,579.001,677.001,677.006.27%116,822
Nov 7, 20251,584.001,600.001,575.001,578.001,578.00-0.25%42,018
Nov 6, 20251,658.001,658.001,574.001,582.001,582.00-1.00%53,654
Nov 5, 20251,615.001,660.001,560.001,598.001,598.00-1.05%143,583
Nov 4, 20251,602.001,646.001,602.001,615.001,615.00-2.18%71,657
Nov 3, 20251,699.001,699.001,640.001,651.001,651.00-2.83%51,069
Oct 31, 20251,690.001,724.001,672.001,699.001,699.000.53%87,383
Oct 30, 20251,695.001,715.001,638.001,690.001,690.00-0.29%208,422
Oct 29, 20251,720.001,720.001,681.001,695.001,695.00-1.45%125,121
Oct 28, 20251,750.001,751.001,715.001,720.001,720.00-1.71%77,526
Oct 27, 20251,764.001,786.001,745.001,750.001,750.00-0.11%61,644
Oct 24, 20251,761.001,794.001,720.001,752.001,752.00-1.35%102,018
Oct 23, 20251,867.001,867.001,771.001,776.001,776.00-4.87%145,706
Oct 22, 20251,703.001,900.001,703.001,867.001,867.009.63%302,415
Oct 21, 20251,730.001,730.001,691.001,703.001,703.00-1.62%167,376
Oct 20, 20251,693.001,770.001,665.001,731.001,731.002.12%168,917
Oct 17, 20251,732.001,732.001,660.001,695.001,695.00-2.19%140,517
Oct 16, 20251,783.001,783.001,693.001,733.001,733.00-2.80%186,826
Oct 15, 20251,705.001,788.001,670.001,783.001,783.004.57%132,441
Oct 14, 20251,836.001,836.001,682.001,705.001,705.00-2.68%90,113
Oct 13, 20251,810.001,816.001,741.001,752.001,752.00-3.20%144,438
Oct 10, 20251,890.001,890.001,801.001,810.001,810.00-4.28%121,053
Oct 2, 20251,910.001,910.001,867.001,891.001,891.00-0.42%123,532
Oct 1, 20251,903.001,939.001,879.001,899.001,899.00-0.89%119,295
Sep 30, 20251,940.001,989.001,899.001,916.001,916.00-1.14%194,800
Sep 29, 20251,990.002,015.001,933.001,938.001,938.00-2.12%197,487
Sep 26, 20251,950.001,989.001,902.001,980.001,980.001.18%106,100
Sep 25, 20252,020.002,030.001,944.001,957.001,957.00-3.12%373,868
Sep 24, 20252,060.002,095.001,978.002,020.002,020.001.00%488,057
Sep 23, 20252,050.002,215.001,998.002,000.002,000.00-2.44%1,651,371
Sep 22, 20252,045.002,085.001,999.002,050.002,050.001.99%374,991
Sep 19, 20252,045.002,090.002,000.002,010.002,010.00-444,310
Sep 18, 20252,040.002,050.001,997.002,010.002,010.00-1.23%300,958
Sep 17, 20252,000.002,065.001,998.002,035.002,035.001.75%200,709
Sep 16, 20252,065.002,145.001,970.002,000.002,000.00-447,795
Sep 15, 20252,120.002,120.001,950.002,000.002,000.00-6.98%921,631
Sep 12, 20252,080.002,190.002,050.002,150.002,150.002.87%829,288
Sep 11, 20252,140.002,140.002,040.002,090.002,090.00-1.65%425,639
Sep 10, 20251,995.002,145.001,954.002,125.002,125.006.52%584,293
Sep 9, 20252,030.002,070.001,950.001,995.001,995.00-1.24%343,448
Sep 8, 20252,065.002,170.001,991.002,020.002,020.00-3.81%412,420
Sep 5, 20252,025.002,175.001,995.002,100.002,100.003.96%1,005,049
Sep 4, 20251,930.002,070.001,825.002,020.002,020.007.45%725,393
Sep 3, 20251,835.001,980.001,800.001,880.001,880.002.51%649,382
Sep 2, 20251,835.001,835.001,778.001,834.001,834.001.66%387,754
Sep 1, 20251,712.001,885.001,697.001,804.001,804.006.62%1,088,171
Aug 29, 20251,660.001,697.001,632.001,692.001,692.001.93%212,575
Aug 28, 20251,696.001,701.001,632.001,660.001,660.00-2.01%223,728
Aug 27, 20251,728.001,728.001,650.001,694.001,694.00-1.97%382,642
Aug 26, 20251,775.001,775.001,705.001,728.001,728.00-1.14%201,021
Aug 25, 20251,742.001,783.001,710.001,748.001,748.000.46%369,490
Aug 22, 20251,708.001,810.001,689.001,740.001,740.001.87%907,392
Aug 21, 20251,727.001,848.001,660.001,708.001,708.008.10%4,382,428
Aug 20, 20251,573.001,622.001,493.001,580.001,580.000.25%509,228
Aug 19, 20251,575.001,594.001,550.001,576.001,576.000.06%371,384
Aug 18, 20251,600.001,654.001,500.001,575.001,575.00-4.83%2,317,656
Aug 14, 20252,125.002,130.001,650.001,655.001,655.00-23.56%5,023,155
Aug 13, 20252,210.002,250.002,165.002,165.002,165.00-2.04%92,030
Aug 12, 20252,305.002,305.002,210.002,210.002,210.00-3.91%59,707
Aug 11, 20252,310.002,310.002,265.002,300.002,300.001.77%110,140
Aug 8, 20252,330.002,330.002,260.002,260.002,260.00-0.22%53,010
Aug 7, 20252,215.002,300.002,215.002,265.002,265.002.26%67,598
Aug 6, 20252,200.002,220.002,195.002,215.002,215.000.91%33,171
Aug 5, 20252,180.002,195.002,175.002,195.002,195.001.15%28,931
Aug 4, 20252,165.002,180.002,135.002,170.002,170.000.23%32,349
Aug 1, 20252,150.002,245.002,140.002,165.002,165.000.70%64,116
Jul 31, 20252,165.002,170.002,135.002,150.002,150.00-0.69%22,407
Jul 30, 20252,145.002,170.002,145.002,165.002,165.00-0.69%18,567
Jul 29, 20252,200.002,200.002,145.002,180.002,180.00-0.91%33,602
Jul 28, 20252,170.002,205.002,170.002,200.002,200.000.69%24,780
Jul 25, 20252,185.002,195.002,185.002,185.002,185.000.46%24,173
Jul 24, 20252,185.002,215.002,155.002,175.002,175.000.69%45,790
Jul 23, 20252,145.002,175.002,145.002,160.002,160.000.23%19,017
Jul 22, 20252,150.002,180.002,140.002,155.002,155.00-0.69%36,270
Jul 21, 20252,160.002,185.002,140.002,170.002,170.000.93%30,834
Jul 18, 20252,170.002,180.002,140.002,150.002,150.00-0.23%24,501
Jul 17, 20252,155.002,190.002,145.002,155.002,155.000.23%63,215
Jul 16, 20252,155.002,180.002,130.002,150.002,150.00-88,048
Jul 15, 20252,130.002,155.002,105.002,150.002,150.000.47%173,041
Jul 14, 20252,165.002,175.002,140.002,140.002,140.00-1.15%63,998
Jul 11, 20252,165.002,185.002,150.002,165.002,165.00-108,553