Nota Inc. (KOSDAQ:486990)
South Korea · Delayed Price · Currency is KRW 46,300
+3,050 (7.05%)
At close: Dec 30, 2025
Nota Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 42,150.00 | 46,650.00 | 41,150.00 | 43,250.00 | 43,250.00 | 4.22% | 6,790,259 |
| Dec 26, 2025 | 37,400.00 | 44,600.00 | 37,400.00 | 41,500.00 | 41,500.00 | 12.16% | 7,937,630 |
| Dec 24, 2025 | 38,550.00 | 38,550.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.89% | 538,539 |
| Dec 23, 2025 | 39,650.00 | 40,000.00 | 38,050.00 | 38,100.00 | 38,100.00 | -3.79% | 665,093 |
| Dec 22, 2025 | 40,050.00 | 41,000.00 | 39,500.00 | 39,600.00 | 39,600.00 | - | 677,259 |
| Dec 19, 2025 | 41,600.00 | 42,050.00 | 39,550.00 | 39,600.00 | 39,600.00 | -3.65% | 980,649 |
| Dec 18, 2025 | 37,150.00 | 43,150.00 | 36,700.00 | 41,100.00 | 41,100.00 | 7.87% | 3,870,656 |
| Dec 17, 2025 | 40,200.00 | 40,750.00 | 38,000.00 | 38,100.00 | 38,100.00 | -4.15% | 944,939 |
| Dec 16, 2025 | 42,150.00 | 44,500.00 | 39,500.00 | 39,750.00 | 39,750.00 | -6.03% | 1,797,844 |
| Dec 15, 2025 | 41,150.00 | 43,400.00 | 41,100.00 | 42,300.00 | 42,300.00 | -1.63% | 897,831 |
| Dec 12, 2025 | 42,800.00 | 44,050.00 | 42,100.00 | 43,000.00 | 43,000.00 | -1.38% | 1,142,888 |
| Dec 11, 2025 | 46,000.00 | 46,050.00 | 43,300.00 | 43,600.00 | 43,600.00 | -3.54% | 1,830,283 |
| Dec 10, 2025 | 42,850.00 | 45,700.00 | 41,650.00 | 45,200.00 | 45,200.00 | 5.98% | 3,425,106 |
| Dec 9, 2025 | 44,500.00 | 44,550.00 | 42,100.00 | 42,650.00 | 42,650.00 | -4.16% | 1,432,526 |
| Dec 8, 2025 | 46,300.00 | 48,450.00 | 43,550.00 | 44,500.00 | 44,500.00 | - | 4,011,101 |
| Dec 5, 2025 | 42,850.00 | 46,700.00 | 41,000.00 | 44,500.00 | 44,500.00 | 4.71% | 6,824,123 |
| Dec 4, 2025 | 41,100.00 | 44,000.00 | 40,050.00 | 42,500.00 | 42,500.00 | 4.17% | 4,769,380 |
| Dec 3, 2025 | 41,500.00 | 42,450.00 | 37,400.00 | 40,800.00 | 40,800.00 | -8.00% | 7,788,832 |
| Dec 2, 2025 | 44,250.00 | 47,100.00 | 41,700.00 | 44,350.00 | 44,350.00 | 0.23% | 3,370,009 |
| Dec 1, 2025 | 43,900.00 | 48,750.00 | 43,000.00 | 44,250.00 | 44,250.00 | 0.11% | 3,639,293 |
| Nov 28, 2025 | 50,600.00 | 51,000.00 | 44,150.00 | 44,200.00 | 44,200.00 | -11.24% | 3,738,461 |
| Nov 27, 2025 | 51,200.00 | 54,600.00 | 47,850.00 | 49,800.00 | 49,800.00 | -0.80% | 7,065,069 |
| Nov 26, 2025 | 41,150.00 | 50,200.00 | 40,050.00 | 50,200.00 | 50,200.00 | 29.88% | 11,192,340 |
| Nov 25, 2025 | 35,350.00 | 41,700.00 | 34,750.00 | 38,650.00 | 38,650.00 | 17.48% | 10,341,400 |
| Nov 24, 2025 | 34,700.00 | 34,750.00 | 31,250.00 | 32,900.00 | 32,900.00 | -3.80% | 850,386 |
| Nov 21, 2025 | 32,250.00 | 35,000.00 | 31,950.00 | 34,200.00 | 34,200.00 | 0.88% | 1,452,690 |
| Nov 20, 2025 | 31,650.00 | 35,300.00 | 31,000.00 | 33,900.00 | 33,900.00 | 11.51% | 3,673,455 |
| Nov 19, 2025 | 31,100.00 | 33,100.00 | 29,850.00 | 30,400.00 | 30,400.00 | 0.16% | 1,785,087 |
| Nov 18, 2025 | 31,100.00 | 33,000.00 | 29,600.00 | 30,350.00 | 30,350.00 | -16.16% | 2,436,003 |
| Nov 17, 2025 | 36,100.00 | 38,300.00 | 31,700.00 | 36,200.00 | 36,200.00 | 1.69% | 2,587,733 |
| Nov 14, 2025 | 39,800.00 | 39,800.00 | 33,600.00 | 35,600.00 | 35,600.00 | -12.32% | 1,466,049 |
| Nov 13, 2025 | 41,100.00 | 45,000.00 | 40,450.00 | 40,600.00 | 40,600.00 | -3.68% | 1,499,929 |
| Nov 12, 2025 | 41,100.00 | 47,350.00 | 38,850.00 | 42,150.00 | 42,150.00 | 0.24% | 5,904,843 |
| Nov 11, 2025 | 53,000.00 | 53,000.00 | 41,200.00 | 42,050.00 | 42,050.00 | -24.23% | 4,603,053 |
| Nov 10, 2025 | 58,500.00 | 62,400.00 | 54,000.00 | 55,500.00 | 55,500.00 | 0.18% | 6,992,499 |
| Nov 7, 2025 | 49,750.00 | 60,900.00 | 48,850.00 | 55,400.00 | 55,400.00 | 11.36% | 22,522,050 |
| Nov 6, 2025 | 59,500.00 | 65,300.00 | 45,350.00 | 49,750.00 | 49,750.00 | -4.88% | 23,653,070 |
| Nov 5, 2025 | 43,100.00 | 52,300.00 | 42,500.00 | 52,300.00 | 52,300.00 | 29.78% | 15,629,100 |
| Nov 4, 2025 | 33,500.00 | 40,300.00 | 33,300.00 | 40,300.00 | 40,300.00 | 30.00% | 21,211,160 |