Nota Inc. (KOSDAQ:486990)
South Korea · Delayed Price · Currency is KRW 14,370
-880 (-5.77%)
At close: Oct 29, 2026
Nota Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 15,130.00 | 15,300.00 | 14,230.00 | 14,370.00 | 14,370.00 | -5.77% | 119,617 |
| Oct 28, 2026 | 15,090.00 | 15,540.00 | 15,090.00 | 15,250.00 | 15,250.00 | 4.31% | 116,942 |
| Oct 27, 2026 | 14,560.00 | 15,090.00 | 14,530.00 | 14,620.00 | 14,620.00 | 2.24% | 139,229 |
| Oct 26, 2026 | 14,960.00 | 15,120.00 | 14,300.00 | 14,300.00 | 14,300.00 | -5.67% | 189,938 |
| Oct 23, 2026 | 15,230.00 | 15,260.00 | 14,810.00 | 15,160.00 | 15,160.00 | -6.13% | 151,621 |
| Oct 22, 2026 | 16,750.00 | 16,940.00 | 15,880.00 | 16,150.00 | 16,150.00 | 6.04% | 449,619 |
| Oct 21, 2026 | 15,400.00 | 15,690.00 | 15,120.00 | 15,230.00 | 15,230.00 | -1.10% | 124,014 |
| Oct 20, 2026 | 16,110.00 | 16,230.00 | 15,310.00 | 15,400.00 | 15,400.00 | -2.84% | 109,275 |
| Oct 19, 2026 | 14,950.00 | 15,860.00 | 14,910.00 | 15,850.00 | 15,850.00 | 1.28% | 102,924 |
| Oct 16, 2026 | 15,120.00 | 16,080.00 | 14,940.00 | 15,650.00 | 15,650.00 | 3.71% | 118,141 |
| Oct 15, 2026 | 15,540.00 | 15,750.00 | 14,800.00 | 15,090.00 | 15,090.00 | -9.10% | 160,634 |
| Oct 14, 2026 | 16,550.00 | 16,840.00 | 16,330.00 | 16,600.00 | 16,600.00 | -0.48% | 94,617 |
| Oct 13, 2026 | 16,580.00 | 16,900.00 | 15,980.00 | 16,680.00 | 16,680.00 | -2.97% | 191,916 |
| Oct 12, 2026 | 18,410.00 | 18,650.00 | 17,110.00 | 17,190.00 | 17,190.00 | -9.29% | 268,557 |
| Oct 8, 2026 | 19,800.00 | 19,820.00 | 18,810.00 | 18,950.00 | 18,950.00 | -6.42% | 295,585 |
| Oct 7, 2026 | 20,950.00 | 20,950.00 | 20,150.00 | 20,250.00 | 20,250.00 | -2.64% | 147,337 |
| Oct 6, 2026 | 20,800.00 | 20,800.00 | 20,350.00 | 20,800.00 | 20,800.00 | 1.71% | 182,042 |
| Oct 2, 2026 | 20,150.00 | 20,500.00 | 20,000.00 | 20,450.00 | 20,450.00 | -0.24% | 195,083 |
| Oct 1, 2026 | 19,730.00 | 20,550.00 | 19,400.00 | 20,500.00 | 20,500.00 | 3.64% | 314,639 |
| Sep 30, 2026 | 19,880.00 | 20,350.00 | 19,660.00 | 19,780.00 | 19,780.00 | -0.90% | 215,340 |
| Sep 29, 2026 | 20,900.00 | 21,150.00 | 19,550.00 | 19,960.00 | 19,960.00 | -0.94% | 541,073 |
| Sep 28, 2026 | 20,150.00 | 20,600.00 | 19,610.00 | 20,150.00 | 20,150.00 | -0.98% | 372,254 |
| Sep 23, 2026 | 24,400.00 | 25,500.00 | 19,760.00 | 20,350.00 | 20,350.00 | -9.76% | 2,211,381 |
| Sep 22, 2026 | 19,100.00 | 22,550.00 | 18,620.00 | 22,550.00 | 22,550.00 | 29.97% | 2,447,215 |
| Sep 21, 2026 | 17,540.00 | 17,660.00 | 17,140.00 | 17,350.00 | 17,350.00 | -0.57% | 52,219 |
| 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 |