GITSN, Inc (KOSDAQ:446840)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,543.00 | 1,697.00 | 1,543.00 | 1,605.00 | 1,605.00 | 4.15% | 211,972 |
| Nov 27, 2025 | 1,502.00 | 1,585.00 | 1,502.00 | 1,541.00 | 1,541.00 | 1.58% | 112,667 |
| Nov 26, 2025 | 1,599.00 | 1,599.00 | 1,497.00 | 1,517.00 | 1,517.00 | -2.44% | 209,642 |
| Nov 25, 2025 | 1,575.00 | 1,575.00 | 1,523.00 | 1,555.00 | 1,555.00 | 2.37% | 48,049 |
| Nov 24, 2025 | 1,551.00 | 1,551.00 | 1,480.00 | 1,519.00 | 1,519.00 | 1.33% | 24,242 |
| Nov 21, 2025 | 1,560.00 | 1,560.00 | 1,495.00 | 1,499.00 | 1,499.00 | -3.85% | 97,765 |
| Nov 20, 2025 | 1,550.00 | 1,597.00 | 1,537.00 | 1,559.00 | 1,559.00 | 0.06% | 42,535 |
| Nov 19, 2025 | 1,576.00 | 1,582.00 | 1,531.00 | 1,558.00 | 1,558.00 | -1.14% | 78,894 |
| Nov 18, 2025 | 1,599.00 | 1,623.00 | 1,550.00 | 1,576.00 | 1,576.00 | -0.25% | 82,589 |
| Nov 17, 2025 | 1,580.00 | 1,627.00 | 1,571.00 | 1,580.00 | 1,580.00 | -1.00% | 65,894 |
| Nov 14, 2025 | 1,649.00 | 1,649.00 | 1,581.00 | 1,596.00 | 1,596.00 | -0.31% | 38,389 |
| Nov 13, 2025 | 1,644.00 | 1,695.00 | 1,550.00 | 1,601.00 | 1,601.00 | -2.38% | 47,435 |
| Nov 12, 2025 | 1,645.00 | 1,690.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | 60,240 |
| Nov 11, 2025 | 1,704.00 | 1,704.00 | 1,561.00 | 1,645.00 | 1,645.00 | -1.91% | 72,483 |
| Nov 10, 2025 | 1,580.00 | 1,695.00 | 1,579.00 | 1,677.00 | 1,677.00 | 6.27% | 116,822 |
| Nov 7, 2025 | 1,584.00 | 1,600.00 | 1,575.00 | 1,578.00 | 1,578.00 | -0.25% | 42,018 |
| Nov 6, 2025 | 1,658.00 | 1,658.00 | 1,574.00 | 1,582.00 | 1,582.00 | -1.00% | 53,654 |
| Nov 5, 2025 | 1,615.00 | 1,660.00 | 1,560.00 | 1,598.00 | 1,598.00 | -1.05% | 143,583 |
| Nov 4, 2025 | 1,602.00 | 1,646.00 | 1,602.00 | 1,615.00 | 1,615.00 | -2.18% | 71,657 |
| Nov 3, 2025 | 1,699.00 | 1,699.00 | 1,640.00 | 1,651.00 | 1,651.00 | -2.83% | 51,069 |
| Oct 31, 2025 | 1,690.00 | 1,724.00 | 1,672.00 | 1,699.00 | 1,699.00 | 0.53% | 87,383 |
| Oct 30, 2025 | 1,695.00 | 1,715.00 | 1,638.00 | 1,690.00 | 1,690.00 | -0.29% | 208,422 |
| Oct 29, 2025 | 1,720.00 | 1,720.00 | 1,681.00 | 1,695.00 | 1,695.00 | -1.45% | 125,121 |
| Oct 28, 2025 | 1,750.00 | 1,751.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.71% | 77,526 |
| Oct 27, 2025 | 1,764.00 | 1,786.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.11% | 61,644 |
| Oct 24, 2025 | 1,761.00 | 1,794.00 | 1,720.00 | 1,752.00 | 1,752.00 | -1.35% | 102,018 |
| Oct 23, 2025 | 1,867.00 | 1,867.00 | 1,771.00 | 1,776.00 | 1,776.00 | -4.87% | 145,706 |
| Oct 22, 2025 | 1,703.00 | 1,900.00 | 1,703.00 | 1,867.00 | 1,867.00 | 9.63% | 302,415 |
| Oct 21, 2025 | 1,730.00 | 1,730.00 | 1,691.00 | 1,703.00 | 1,703.00 | -1.62% | 167,376 |
| Oct 20, 2025 | 1,693.00 | 1,770.00 | 1,665.00 | 1,731.00 | 1,731.00 | 2.12% | 168,917 |
| Oct 17, 2025 | 1,732.00 | 1,732.00 | 1,660.00 | 1,695.00 | 1,695.00 | -2.19% | 140,517 |
| Oct 16, 2025 | 1,783.00 | 1,783.00 | 1,693.00 | 1,733.00 | 1,733.00 | -2.80% | 186,826 |
| Oct 15, 2025 | 1,705.00 | 1,788.00 | 1,670.00 | 1,783.00 | 1,783.00 | 4.57% | 132,441 |
| Oct 14, 2025 | 1,836.00 | 1,836.00 | 1,682.00 | 1,705.00 | 1,705.00 | -2.68% | 90,113 |
| Oct 13, 2025 | 1,810.00 | 1,816.00 | 1,741.00 | 1,752.00 | 1,752.00 | -3.20% | 144,438 |
| Oct 10, 2025 | 1,890.00 | 1,890.00 | 1,801.00 | 1,810.00 | 1,810.00 | -4.28% | 121,053 |
| Oct 2, 2025 | 1,910.00 | 1,910.00 | 1,867.00 | 1,891.00 | 1,891.00 | -0.42% | 123,532 |
| Oct 1, 2025 | 1,903.00 | 1,939.00 | 1,879.00 | 1,899.00 | 1,899.00 | -0.89% | 119,295 |
| Sep 30, 2025 | 1,940.00 | 1,989.00 | 1,899.00 | 1,916.00 | 1,916.00 | -1.14% | 194,800 |
| Sep 29, 2025 | 1,990.00 | 2,015.00 | 1,933.00 | 1,938.00 | 1,938.00 | -2.12% | 197,487 |
| Sep 26, 2025 | 1,950.00 | 1,989.00 | 1,902.00 | 1,980.00 | 1,980.00 | 1.18% | 106,100 |
| Sep 25, 2025 | 2,020.00 | 2,030.00 | 1,944.00 | 1,957.00 | 1,957.00 | -3.12% | 373,868 |
| Sep 24, 2025 | 2,060.00 | 2,095.00 | 1,978.00 | 2,020.00 | 2,020.00 | 1.00% | 488,057 |
| Sep 23, 2025 | 2,050.00 | 2,215.00 | 1,998.00 | 2,000.00 | 2,000.00 | -2.44% | 1,651,371 |
| Sep 22, 2025 | 2,045.00 | 2,085.00 | 1,999.00 | 2,050.00 | 2,050.00 | 1.99% | 374,991 |