Nota Inc. (KOSDAQ:486990)
South Korea · Delayed Price · Currency is KRW 35,450
-400 (-1.12%)
At close: Apr 30, 2026
Nota Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 36,650.00 | 37,650.00 | 35,100.00 | 35,450.00 | 35,450.00 | -1.12% | 323,974 |
| Apr 29, 2026 | 35,300.00 | 36,500.00 | 34,650.00 | 35,850.00 | 35,850.00 | - | 278,216 |
| Apr 28, 2026 | 37,400.00 | 37,400.00 | 35,500.00 | 35,850.00 | 35,850.00 | -1.24% | 217,594 |
| Apr 27, 2026 | 36,600.00 | 37,000.00 | 35,350.00 | 36,300.00 | 36,300.00 | -0.41% | 270,205 |
| Apr 24, 2026 | 37,900.00 | 37,900.00 | 35,650.00 | 36,450.00 | 36,450.00 | 7.21% | 543,231 |
| Apr 23, 2026 | 34,500.00 | 34,550.00 | 33,200.00 | 34,000.00 | 34,000.00 | -0.58% | 203,931 |
| Apr 22, 2026 | 33,650.00 | 34,400.00 | 33,500.00 | 34,200.00 | 34,200.00 | 1.63% | 130,538 |
| Apr 21, 2026 | 33,950.00 | 34,250.00 | 33,000.00 | 33,650.00 | 33,650.00 | 0.75% | 154,250 |
| Apr 20, 2026 | 33,750.00 | 34,100.00 | 33,100.00 | 33,400.00 | 33,400.00 | -1.18% | 118,963 |
| Apr 17, 2026 | 34,150.00 | 34,250.00 | 33,350.00 | 33,800.00 | 33,800.00 | -1.60% | 127,214 |
| Apr 16, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,350.00 | 34,350.00 | 2.84% | 215,205 |
| Apr 15, 2026 | 33,400.00 | 33,650.00 | 32,550.00 | 33,400.00 | 33,400.00 | 3.25% | 200,032 |
| Apr 14, 2026 | 33,300.00 | 33,450.00 | 31,950.00 | 32,350.00 | 32,350.00 | 0.62% | 334,570 |
| Apr 13, 2026 | 32,300.00 | 33,100.00 | 31,950.00 | 32,150.00 | 32,150.00 | -3.02% | 174,059 |
| Apr 10, 2026 | 34,400.00 | 34,450.00 | 33,050.00 | 33,150.00 | 33,150.00 | -2.07% | 192,021 |
| Apr 9, 2026 | 34,550.00 | 34,750.00 | 33,650.00 | 33,850.00 | 33,850.00 | -3.42% | 178,939 |
| Apr 8, 2026 | 35,000.00 | 35,700.00 | 34,500.00 | 35,050.00 | 35,050.00 | 3.70% | 228,544 |
| Apr 7, 2026 | 34,650.00 | 35,200.00 | 32,850.00 | 33,800.00 | 33,800.00 | -0.15% | 174,216 |
| Apr 6, 2026 | 35,500.00 | 35,550.00 | 33,450.00 | 33,850.00 | 33,850.00 | -2.73% | 141,395 |
| Apr 3, 2026 | 34,450.00 | 35,700.00 | 34,150.00 | 34,800.00 | 34,800.00 | 4.98% | 307,713 |
| Apr 2, 2026 | 35,700.00 | 35,700.00 | 32,650.00 | 33,150.00 | 33,150.00 | -2.50% | 458,273 |
| Apr 1, 2026 | 33,000.00 | 34,450.00 | 32,650.00 | 34,000.00 | 34,000.00 | 7.59% | 286,423 |
| Mar 31, 2026 | 32,200.00 | 33,300.00 | 31,350.00 | 31,600.00 | 31,600.00 | -6.23% | 397,594 |
| Mar 30, 2026 | 36,200.00 | 36,850.00 | 32,600.00 | 33,700.00 | 33,700.00 | -14.79% | 863,175 |
| Mar 27, 2026 | 42,050.00 | 42,200.00 | 39,350.00 | 39,550.00 | 39,550.00 | -10.22% | 635,953 |
| Mar 26, 2026 | 45,150.00 | 48,000.00 | 43,400.00 | 44,050.00 | 44,050.00 | 4.01% | 1,428,860 |
| Mar 25, 2026 | 40,600.00 | 45,450.00 | 40,450.00 | 42,350.00 | 42,350.00 | 5.22% | 920,992 |
| Mar 24, 2026 | 41,850.00 | 44,550.00 | 39,300.00 | 40,250.00 | 40,250.00 | 0.37% | 814,622 |
| Mar 23, 2026 | 41,400.00 | 41,600.00 | 39,600.00 | 40,100.00 | 40,100.00 | -8.34% | 320,357 |
| Mar 20, 2026 | 44,850.00 | 45,050.00 | 42,600.00 | 43,750.00 | 43,750.00 | -2.45% | 376,827 |
| Mar 19, 2026 | 43,650.00 | 45,600.00 | 43,300.00 | 44,850.00 | 44,850.00 | -0.44% | 421,979 |
| Mar 18, 2026 | 45,400.00 | 46,800.00 | 43,750.00 | 45,050.00 | 45,050.00 | -0.22% | 498,844 |
| Mar 17, 2026 | 46,850.00 | 48,350.00 | 45,000.00 | 45,150.00 | 45,150.00 | -3.22% | 617,722 |
| Mar 16, 2026 | 47,750.00 | 48,150.00 | 45,150.00 | 46,650.00 | 46,650.00 | 1.97% | 1,067,437 |
| Mar 13, 2026 | 42,850.00 | 46,450.00 | 41,800.00 | 45,750.00 | 45,750.00 | 2.92% | 1,405,715 |
| Mar 12, 2026 | 39,200.00 | 45,100.00 | 38,400.00 | 44,450.00 | 44,450.00 | 19.17% | 2,950,108 |
| Mar 11, 2026 | 36,450.00 | 37,800.00 | 35,400.00 | 37,300.00 | 37,300.00 | 10.68% | 536,597 |
| Mar 10, 2026 | 32,750.00 | 33,950.00 | 31,700.00 | 33,700.00 | 33,700.00 | 8.01% | 185,774 |
| Mar 9, 2026 | 31,400.00 | 32,450.00 | 30,300.00 | 31,200.00 | 31,200.00 | -6.73% | 147,156 |
| Mar 6, 2026 | 32,900.00 | 34,150.00 | 31,450.00 | 33,450.00 | 33,450.00 | 3.72% | 166,495 |
| Mar 5, 2026 | 31,450.00 | 33,550.00 | 30,900.00 | 32,250.00 | 32,250.00 | 10.45% | 238,503 |
| Mar 4, 2026 | 32,200.00 | 33,500.00 | 28,400.00 | 29,200.00 | 29,200.00 | -17.63% | 424,995 |
| Mar 3, 2026 | 36,250.00 | 37,750.00 | 35,450.00 | 35,450.00 | 35,450.00 | -7.44% | 264,711 |
| Feb 27, 2026 | 37,550.00 | 38,700.00 | 37,000.00 | 38,300.00 | 38,300.00 | - | 262,972 |
| Feb 26, 2026 | 39,700.00 | 39,800.00 | 38,250.00 | 38,300.00 | 38,300.00 | -2.67% | 341,075 |
| Feb 25, 2026 | 40,550.00 | 41,150.00 | 38,550.00 | 39,350.00 | 39,350.00 | 2.08% | 499,282 |
| Feb 24, 2026 | 34,200.00 | 40,400.00 | 33,850.00 | 38,550.00 | 38,550.00 | 11.58% | 1,415,632 |
| Feb 23, 2026 | 35,700.00 | 35,950.00 | 34,050.00 | 34,550.00 | 34,550.00 | -1.85% | 244,413 |
| Feb 20, 2026 | 36,400.00 | 36,600.00 | 35,100.00 | 35,200.00 | 35,200.00 | -3.43% | 233,086 |
| Feb 19, 2026 | 36,900.00 | 37,000.00 | 35,750.00 | 36,450.00 | 36,450.00 | -0.95% | 209,622 |