Nota Inc. (KOSDAQ:486990)
South Korea · Delayed Price · Currency is KRW 19,620
-1,330 (-6.35%)
At close: Jul 7, 2026
Nota Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 20,600.00 | 21,100.00 | 19,290.00 | 19,620.00 | 19,620.00 | -6.35% | 135,820 |
| Jul 6, 2026 | 21,700.00 | 21,850.00 | 20,100.00 | 20,950.00 | 20,950.00 | -6.26% | 112,849 |
| Jul 3, 2026 | 22,400.00 | 22,950.00 | 21,400.00 | 22,350.00 | 22,350.00 | 4.68% | 219,449 |
| Jul 2, 2026 | 24,800.00 | 25,200.00 | 21,150.00 | 21,350.00 | 21,350.00 | 0.47% | 498,604 |
| Jul 1, 2026 | 20,450.00 | 21,250.00 | 20,000.00 | 21,250.00 | 21,250.00 | 2.66% | 137,676 |
| Jun 30, 2026 | 20,450.00 | 21,750.00 | 19,750.00 | 20,700.00 | 20,700.00 | 1.22% | 156,495 |
| Jun 29, 2026 | 18,630.00 | 20,500.00 | 18,630.00 | 20,450.00 | 20,450.00 | 5.68% | 112,372 |
| Jun 26, 2026 | 20,700.00 | 21,200.00 | 18,560.00 | 19,350.00 | 19,350.00 | -9.79% | 253,010 |
| Jun 25, 2026 | 22,500.00 | 22,700.00 | 20,900.00 | 21,450.00 | 21,450.00 | -3.60% | 152,311 |
| Jun 24, 2026 | 22,000.00 | 22,950.00 | 21,350.00 | 22,250.00 | 22,250.00 | 0.68% | 184,454 |
| Jun 23, 2026 | 24,900.00 | 25,000.00 | 22,100.00 | 22,100.00 | 22,100.00 | -6.95% | 222,881 |
| Jun 22, 2026 | 24,200.00 | 25,350.00 | 23,200.00 | 23,750.00 | 23,750.00 | 2.37% | 188,181 |
| Jun 19, 2026 | 25,200.00 | 25,300.00 | 22,500.00 | 23,200.00 | 23,200.00 | -7.39% | 251,447 |
| Jun 18, 2026 | 26,500.00 | 26,650.00 | 25,000.00 | 25,050.00 | 25,050.00 | -5.29% | 193,802 |
| Jun 17, 2026 | 27,200.00 | 27,200.00 | 26,200.00 | 26,450.00 | 26,450.00 | -3.47% | 243,623 |
| Jun 16, 2026 | 27,750.00 | 28,150.00 | 27,150.00 | 27,400.00 | 27,400.00 | 1.11% | 168,213 |
| Jun 15, 2026 | 28,000.00 | 28,050.00 | 27,000.00 | 27,100.00 | 27,100.00 | - | 180,582 |
| Jun 12, 2026 | 29,000.00 | 29,500.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.55% | 371,782 |
| Jun 11, 2026 | 25,700.00 | 27,900.00 | 24,950.00 | 27,250.00 | 27,250.00 | 0.93% | 275,319 |
| Jun 10, 2026 | 29,850.00 | 29,850.00 | 26,350.00 | 27,000.00 | 27,000.00 | -10.60% | 418,217 |
| Jun 9, 2026 | 30,900.00 | 31,200.00 | 28,000.00 | 30,200.00 | 30,200.00 | 0.67% | 538,394 |
| Jun 8, 2026 | 29,550.00 | 32,050.00 | 29,550.00 | 30,000.00 | 30,000.00 | -13.17% | 377,030 |
| Jun 5, 2026 | 37,100.00 | 37,150.00 | 32,400.00 | 34,550.00 | 34,550.00 | -11.64% | 826,118 |
| Jun 4, 2026 | 40,050.00 | 41,200.00 | 37,500.00 | 39,100.00 | 39,100.00 | 12.03% | 1,459,689 |
| Jun 2, 2026 | 39,450.00 | 40,500.00 | 33,500.00 | 34,900.00 | 34,900.00 | -7.79% | 909,226 |
| Jun 1, 2026 | 39,900.00 | 42,000.00 | 37,400.00 | 37,850.00 | 37,850.00 | -1.69% | 2,181,444 |
| May 29, 2026 | 34,300.00 | 43,900.00 | 31,200.00 | 38,500.00 | 38,500.00 | 11.27% | 4,922,020 |
| May 28, 2026 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 29.83% | 303,336 |
| May 27, 2026 | 28,550.00 | 28,600.00 | 26,550.00 | 26,650.00 | 26,650.00 | -7.14% | 179,830 |
| May 26, 2026 | 30,500.00 | 30,500.00 | 28,700.00 | 28,700.00 | 28,700.00 | -3.37% | 149,485 |
| May 22, 2026 | 28,700.00 | 30,000.00 | 28,600.00 | 29,700.00 | 29,700.00 | 7.22% | 123,917 |
| May 21, 2026 | 27,700.00 | 28,750.00 | 27,600.00 | 27,700.00 | 27,700.00 | 3.94% | 131,675 |
| May 20, 2026 | 27,350.00 | 27,900.00 | 26,200.00 | 26,650.00 | 26,650.00 | -3.96% | 147,387 |
| May 19, 2026 | 28,750.00 | 29,600.00 | 27,250.00 | 27,750.00 | 27,750.00 | -5.93% | 191,563 |
| May 18, 2026 | 29,000.00 | 32,600.00 | 27,450.00 | 29,500.00 | 29,500.00 | -1.34% | 287,945 |
| May 15, 2026 | 32,400.00 | 32,400.00 | 29,700.00 | 29,900.00 | 29,900.00 | -7.00% | 146,606 |
| May 14, 2026 | 30,750.00 | 32,300.00 | 30,600.00 | 32,150.00 | 32,150.00 | 5.41% | 167,152 |
| May 13, 2026 | 31,200.00 | 31,500.00 | 30,350.00 | 30,500.00 | 30,500.00 | -3.17% | 177,994 |
| May 12, 2026 | 32,750.00 | 33,300.00 | 30,000.00 | 31,500.00 | 31,500.00 | -3.67% | 226,581 |
| May 11, 2026 | 33,800.00 | 33,800.00 | 32,300.00 | 32,700.00 | 32,700.00 | -2.68% | 183,325 |
| May 8, 2026 | 34,600.00 | 34,900.00 | 33,000.00 | 33,600.00 | 33,600.00 | -5.22% | 692,932 |
| May 7, 2026 | 35,650.00 | 36,100.00 | 34,450.00 | 35,450.00 | 35,450.00 | 5.04% | 258,053 |
| May 6, 2026 | 34,900.00 | 35,000.00 | 33,650.00 | 33,750.00 | 33,750.00 | -2.74% | 153,975 |
| May 4, 2026 | 34,300.00 | 35,000.00 | 33,550.00 | 34,700.00 | 34,700.00 | -2.12% | 319,765 |
| 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 | - | 278,218 |
| 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 |