Nota Inc. (KOSDAQ:486990)
South Korea · Delayed Price · Currency is KRW 18,290
-350 (-1.88%)
At close: Aug 24, 2026
Nota Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 19,000.00 | 19,330.00 | 17,790.00 | 18,030.00 | 18,030.00 | -8.10% | 162,729 |
| 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 |