GITSN, Inc (KOSDAQ:446840)
South Korea
· Delayed Price · Currency is KRW 1,493.00
-68.00 (-4.36%)
At close: Apr 28, 2026
GITSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,610.00 | 1,619.00 | 1,481.00 | 1,493.00 | 1,493.00 | -4.36% | 498,897 |
| Apr 27, 2026 | 1,498.00 | 1,591.00 | 1,450.00 | 1,561.00 | 1,561.00 | 7.66% | 672,287 |
| 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 |
| Feb 9, 2026 | 1,620.00 | 1,735.00 | 1,619.00 | 1,709.00 | 1,709.00 | 4.27% | 188,641 |
| Feb 6, 2026 | 1,630.00 | 1,650.00 | 1,571.00 | 1,639.00 | 1,639.00 | 0.55% | 70,872 |
| Feb 5, 2026 | 1,596.00 | 1,755.00 | 1,591.00 | 1,630.00 | 1,630.00 | 2.13% | 201,030 |
| Feb 4, 2026 | 1,605.00 | 1,605.00 | 1,575.00 | 1,596.00 | 1,596.00 | -0.62% | 97,014 |
| Feb 3, 2026 | 1,595.00 | 1,646.00 | 1,580.00 | 1,606.00 | 1,606.00 | 1.65% | 82,181 |
| Feb 2, 2026 | 1,636.00 | 1,637.00 | 1,580.00 | 1,580.00 | 1,580.00 | -4.01% | 109,174 |
| Jan 30, 2026 | 1,671.00 | 1,671.00 | 1,630.00 | 1,646.00 | 1,646.00 | -1.50% | 123,891 |
| Jan 29, 2026 | 1,680.00 | 1,681.00 | 1,580.00 | 1,671.00 | 1,671.00 | -0.54% | 125,016 |
| Jan 28, 2026 | 1,690.00 | 1,698.00 | 1,600.00 | 1,680.00 | 1,680.00 | -0.59% | 118,199 |
| Jan 27, 2026 | 1,697.00 | 1,697.00 | 1,669.00 | 1,690.00 | 1,690.00 | 0.42% | 84,737 |
| Jan 26, 2026 | 1,661.00 | 1,683.00 | 1,661.00 | 1,683.00 | 1,683.00 | 1.08% | 128,162 |
| Jan 23, 2026 | 1,645.00 | 1,677.00 | 1,645.00 | 1,665.00 | 1,665.00 | 1.22% | 57,507 |
| Jan 22, 2026 | 1,630.00 | 1,695.00 | 1,500.00 | 1,645.00 | 1,645.00 | 3.52% | 203,877 |
| Jan 21, 2026 | 1,611.00 | 1,626.00 | 1,585.00 | 1,589.00 | 1,589.00 | -1.37% | 42,986 |
| Jan 20, 2026 | 1,662.00 | 1,662.00 | 1,511.00 | 1,611.00 | 1,611.00 | 0.44% | 113,688 |
| Jan 19, 2026 | 1,645.00 | 1,645.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.87% | 61,212 |
| Jan 16, 2026 | 1,646.00 | 1,646.00 | 1,595.00 | 1,618.00 | 1,618.00 | -1.70% | 168,586 |
| Jan 15, 2026 | 1,700.00 | 1,700.00 | 1,646.00 | 1,646.00 | 1,646.00 | -3.18% | 111,199 |
| Jan 14, 2026 | 1,716.00 | 1,724.00 | 1,697.00 | 1,700.00 | 1,700.00 | -0.93% | 39,383 |
| Jan 13, 2026 | 1,717.00 | 1,723.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.06% | 39,104 |
| Jan 12, 2026 | 1,722.00 | 1,738.00 | 1,707.00 | 1,717.00 | 1,717.00 | - | 93,927 |
| Jan 9, 2026 | 1,710.00 | 1,737.00 | 1,702.00 | 1,717.00 | 1,717.00 | 0.06% | 79,287 |
| Jan 8, 2026 | 1,708.00 | 1,729.00 | 1,708.00 | 1,716.00 | 1,716.00 | -0.75% | 57,703 |
| Jan 7, 2026 | 1,722.00 | 1,729.00 | 1,696.00 | 1,729.00 | 1,729.00 | 0.41% | 148,879 |
| Jan 6, 2026 | 1,746.00 | 1,746.00 | 1,710.00 | 1,722.00 | 1,722.00 | -1.37% | 95,381 |
| Jan 5, 2026 | 1,720.00 | 1,750.00 | 1,673.00 | 1,746.00 | 1,746.00 | 1.51% | 125,457 |
| Jan 2, 2026 | 1,824.00 | 1,824.00 | 1,708.00 | 1,720.00 | 1,720.00 | -5.75% | 248,509 |
| Dec 30, 2025 | 1,877.00 | 1,889.00 | 1,815.00 | 1,825.00 | 1,825.00 | -2.77% | 98,250 |
| Dec 29, 2025 | 1,893.00 | 1,900.00 | 1,847.00 | 1,877.00 | 1,877.00 | -0.85% | 117,904 |
| Dec 26, 2025 | 1,830.00 | 1,934.00 | 1,715.00 | 1,893.00 | 1,893.00 | 3.22% | 331,245 |
| Dec 24, 2025 | 1,866.00 | 1,866.00 | 1,834.00 | 1,834.00 | 1,834.00 | -2.13% | 101,841 |
| Dec 23, 2025 | 1,900.00 | 1,900.00 | 1,858.00 | 1,874.00 | 1,874.00 | -2.04% | 127,170 |
| Dec 22, 2025 | 1,925.00 | 1,945.00 | 1,899.00 | 1,913.00 | 1,913.00 | 0.68% | 283,574 |
| Dec 19, 2025 | 1,884.00 | 1,952.00 | 1,861.00 | 1,900.00 | 1,900.00 | 2.76% | 320,756 |
| Dec 18, 2025 | 1,850.00 | 1,865.00 | 1,835.00 | 1,849.00 | 1,849.00 | -0.38% | 115,311 |
| Dec 17, 2025 | 1,811.00 | 1,860.00 | 1,795.00 | 1,856.00 | 1,856.00 | 2.60% | 158,425 |
| Dec 16, 2025 | 1,870.00 | 1,873.00 | 1,792.00 | 1,809.00 | 1,809.00 | -1.15% | 111,043 |
| Dec 15, 2025 | 1,790.00 | 1,891.00 | 1,768.00 | 1,830.00 | 1,830.00 | 3.51% | 216,190 |
| Dec 12, 2025 | 1,741.00 | 1,768.00 | 1,741.00 | 1,768.00 | 1,768.00 | 1.55% | 84,868 |
| Dec 11, 2025 | 1,753.00 | 1,769.00 | 1,729.00 | 1,741.00 | 1,741.00 | -0.51% | 130,225 |
| Dec 10, 2025 | 1,770.00 | 1,777.00 | 1,724.00 | 1,750.00 | 1,750.00 | -1.13% | 130,598 |
| Dec 9, 2025 | 1,811.00 | 1,815.00 | 1,733.00 | 1,770.00 | 1,770.00 | -2.26% | 335,716 |
| Dec 8, 2025 | 1,900.00 | 2,095.00 | 1,809.00 | 1,811.00 | 1,811.00 | 1.74% | 2,131,373 |
| Dec 5, 2025 | 1,820.00 | 1,820.00 | 1,750.00 | 1,780.00 | 1,780.00 | -0.67% | 112,119 |
| Dec 4, 2025 | 1,764.00 | 1,840.00 | 1,743.00 | 1,792.00 | 1,792.00 | 1.82% | 342,170 |
| Dec 3, 2025 | 1,776.00 | 1,778.00 | 1,715.00 | 1,760.00 | 1,760.00 | 4.51% | 183,210 |
| Dec 2, 2025 | 1,655.00 | 1,700.00 | 1,611.00 | 1,684.00 | 1,684.00 | -0.94% | 102,444 |
| Dec 1, 2025 | 1,669.00 | 1,700.00 | 1,584.00 | 1,700.00 | 1,700.00 | 5.92% | 65,918 |