Nota Inc. (KOSDAQ:486990)
South Korea · Delayed Price · Currency is KRW 17,450
+170 (0.98%)
At close: Sep 18, 2026
Nota Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17,410.00 | 17,580.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.98% | 53,823 |
| Sep 17, 2026 | 17,360.00 | 17,600.00 | 17,050.00 | 17,280.00 | 17,280.00 | 2.67% | 87,256 |
| Sep 16, 2026 | 16,800.00 | 16,880.00 | 16,570.00 | 16,830.00 | 16,830.00 | 0.18% | 44,444 |
| Sep 15, 2026 | 16,880.00 | 17,180.00 | 16,690.00 | 16,800.00 | 16,800.00 | 0.30% | 44,118 |
| Sep 14, 2026 | 17,130.00 | 17,190.00 | 16,700.00 | 16,750.00 | 16,750.00 | -2.67% | 67,755 |
| Sep 11, 2026 | 17,720.00 | 17,790.00 | 17,210.00 | 17,210.00 | 17,210.00 | -2.88% | 122,808 |
| Sep 10, 2026 | 18,040.00 | 18,200.00 | 17,720.00 | 17,720.00 | 17,720.00 | -0.45% | 136,332 |
| Sep 9, 2026 | 17,870.00 | 18,010.00 | 17,720.00 | 17,800.00 | 17,800.00 | -0.06% | 96,667 |
| Sep 8, 2026 | 18,800.00 | 18,800.00 | 17,810.00 | 17,810.00 | 17,810.00 | 0.34% | 189,267 |
| Sep 7, 2026 | 18,200.00 | 18,400.00 | 17,750.00 | 17,750.00 | 17,750.00 | -1.61% | 101,880 |
| Sep 4, 2026 | 17,250.00 | 18,460.00 | 17,250.00 | 18,040.00 | 18,040.00 | 4.82% | 155,293 |
| Sep 3, 2026 | 17,660.00 | 17,980.00 | 17,180.00 | 17,210.00 | 17,210.00 | -2.38% | 45,888 |
| Sep 2, 2026 | 18,020.00 | 18,090.00 | 17,630.00 | 17,630.00 | 17,630.00 | -4.70% | 51,058 |
| Sep 1, 2026 | 18,810.00 | 18,950.00 | 18,300.00 | 18,500.00 | 18,500.00 | -1.44% | 73,756 |
| Aug 31, 2026 | 18,410.00 | 18,860.00 | 17,880.00 | 18,770.00 | 18,770.00 | -0.11% | 83,734 |
| Aug 28, 2026 | 18,900.00 | 19,160.00 | 18,420.00 | 18,790.00 | 18,790.00 | 0.37% | 90,831 |
| Aug 27, 2026 | 18,950.00 | 19,000.00 | 18,520.00 | 18,720.00 | 18,720.00 | 0.81% | 88,441 |
| Aug 26, 2026 | 18,650.00 | 18,920.00 | 18,330.00 | 18,570.00 | 18,570.00 | -0.21% | 90,538 |
| Aug 25, 2026 | 18,470.00 | 19,240.00 | 17,550.00 | 18,610.00 | 18,610.00 | 1.75% | 201,347 |
| Aug 24, 2026 | 18,760.00 | 18,960.00 | 18,200.00 | 18,290.00 | 18,290.00 | -1.88% | 70,978 |
| Aug 21, 2026 | 20,200.00 | 20,250.00 | 18,410.00 | 18,640.00 | 18,640.00 | -2.97% | 257,608 |
| Aug 20, 2026 | 19,320.00 | 19,700.00 | 19,070.00 | 19,210.00 | 19,210.00 | 1.64% | 77,583 |
| Aug 19, 2026 | 19,490.00 | 19,490.00 | 18,700.00 | 18,900.00 | 18,900.00 | -4.30% | 104,820 |
| Aug 18, 2026 | 20,700.00 | 21,250.00 | 19,490.00 | 19,750.00 | 19,750.00 | -5.95% | 140,392 |
| Aug 14, 2026 | 21,600.00 | 21,600.00 | 20,550.00 | 21,000.00 | 21,000.00 | -1.18% | 131,077 |
| Aug 13, 2026 | 21,550.00 | 22,250.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.70% | 161,664 |
| Aug 12, 2026 | 21,300.00 | 21,700.00 | 20,450.00 | 21,400.00 | 21,400.00 | 1.42% | 119,098 |
| Aug 11, 2026 | 21,100.00 | 21,350.00 | 20,700.00 | 21,100.00 | 21,100.00 | -2.76% | 96,829 |
| Aug 10, 2026 | 20,200.00 | 22,000.00 | 20,000.00 | 21,700.00 | 21,700.00 | 7.16% | 221,716 |
| Aug 7, 2026 | 21,100.00 | 21,200.00 | 19,920.00 | 20,250.00 | 20,250.00 | -5.81% | 164,156 |
| Aug 6, 2026 | 21,950.00 | 22,150.00 | 20,600.00 | 21,500.00 | 21,500.00 | 2.38% | 272,025 |
| Aug 5, 2026 | 20,950.00 | 21,250.00 | 20,000.00 | 21,000.00 | 21,000.00 | 3.19% | 206,697 |
| Aug 4, 2026 | 21,000.00 | 21,000.00 | 19,550.00 | 20,350.00 | 20,350.00 | 10.36% | 295,520 |
| Aug 3, 2026 | 18,310.00 | 18,970.00 | 18,000.00 | 18,440.00 | 18,440.00 | -0.65% | 182,301 |
| Jul 31, 2026 | 17,060.00 | 18,840.00 | 17,060.00 | 18,560.00 | 18,560.00 | 16.58% | 319,499 |
| Jul 30, 2026 | 15,820.00 | 17,270.00 | 15,820.00 | 15,920.00 | 15,920.00 | -7.39% | 272,517 |
| Jul 29, 2026 | 19,250.00 | 19,430.00 | 15,640.00 | 17,190.00 | 17,190.00 | -12.79% | 372,426 |
| Jul 28, 2026 | 20,850.00 | 21,050.00 | 19,180.00 | 19,710.00 | 19,710.00 | -10.61% | 232,498 |
| Jul 27, 2026 | 21,350.00 | 22,550.00 | 19,680.00 | 22,050.00 | 22,050.00 | 9.70% | 410,790 |
| Jul 24, 2026 | 20,300.00 | 20,850.00 | 19,130.00 | 20,100.00 | 20,100.00 | 6.91% | 489,295 |
| Jul 23, 2026 | 19,180.00 | 19,300.00 | 17,850.00 | 18,800.00 | 18,800.00 | 14.01% | 510,797 |
| Jul 22, 2026 | 16,790.00 | 17,170.00 | 16,490.00 | 16,490.00 | 16,490.00 | 2.49% | 116,998 |
| Jul 21, 2026 | 15,530.00 | 16,210.00 | 15,130.00 | 16,090.00 | 16,090.00 | 2.61% | 135,190 |
| Jul 20, 2026 | 16,400.00 | 16,500.00 | 15,670.00 | 15,680.00 | 15,680.00 | -7.27% | 96,634 |
| Jul 16, 2026 | 17,430.00 | 17,520.00 | 16,660.00 | 16,910.00 | 16,910.00 | -5.69% | 85,535 |
| Jul 15, 2026 | 17,600.00 | 18,450.00 | 17,500.00 | 17,930.00 | 17,930.00 | 6.60% | 125,967 |
| Jul 14, 2026 | 16,880.00 | 17,340.00 | 16,180.00 | 16,820.00 | 16,820.00 | -4.27% | 138,885 |
| Jul 13, 2026 | 19,130.00 | 19,470.00 | 17,520.00 | 17,570.00 | 17,570.00 | -8.15% | 140,035 |
| Jul 10, 2026 | 18,020.00 | 19,610.00 | 18,020.00 | 19,130.00 | 19,130.00 | 6.22% | 121,355 |
| Jul 9, 2026 | 17,700.00 | 18,620.00 | 17,560.00 | 18,010.00 | 18,010.00 | -0.11% | 103,371 |