Nota Inc. (KOSDAQ:486990)
South Korea
· Delayed Price · Currency is KRW 32,250
+3,050 (10.45%)
At close: Mar 5, 2026
Nota Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 37,200.00 | 37,300.00 | 36,300.00 | 36,800.00 | 36,800.00 | -2.77% | 201,375 |
| Feb 12, 2026 | 37,600.00 | 39,100.00 | 36,800.00 | 37,850.00 | 37,850.00 | 2.16% | 416,071 |
| Feb 11, 2026 | 38,950.00 | 38,950.00 | 37,050.00 | 37,050.00 | 37,050.00 | -1.85% | 335,637 |
| Feb 10, 2026 | 38,400.00 | 38,950.00 | 37,050.00 | 37,750.00 | 37,750.00 | -1.44% | 303,251 |
| Feb 9, 2026 | 38,450.00 | 39,400.00 | 37,800.00 | 38,300.00 | 38,300.00 | 3.23% | 243,801 |
| Feb 6, 2026 | 36,650.00 | 37,950.00 | 35,500.00 | 37,100.00 | 37,100.00 | -3.89% | 274,879 |
| Feb 5, 2026 | 40,250.00 | 40,250.00 | 38,100.00 | 38,600.00 | 38,600.00 | -3.74% | 385,485 |
| Feb 4, 2026 | 41,150.00 | 41,150.00 | 39,650.00 | 40,100.00 | 40,100.00 | -1.11% | 426,207 |
| Feb 3, 2026 | 40,000.00 | 41,050.00 | 39,000.00 | 40,550.00 | 40,550.00 | -3.11% | 1,109,881 |
| Feb 2, 2026 | 41,500.00 | 46,050.00 | 41,000.00 | 41,850.00 | 41,850.00 | -3.01% | 636,422 |
| Jan 30, 2026 | 44,150.00 | 44,300.00 | 42,800.00 | 43,150.00 | 43,150.00 | -3.25% | 343,495 |
| Jan 29, 2026 | 46,050.00 | 46,250.00 | 43,500.00 | 44,600.00 | 44,600.00 | -0.56% | 397,486 |
| Jan 28, 2026 | 46,650.00 | 46,650.00 | 43,300.00 | 44,850.00 | 44,850.00 | -2.29% | 548,645 |
| Jan 27, 2026 | 44,950.00 | 46,400.00 | 44,050.00 | 45,900.00 | 45,900.00 | 7.37% | 935,905 |
| Jan 26, 2026 | 42,800.00 | 43,400.00 | 41,150.00 | 42,750.00 | 42,750.00 | -0.81% | 348,340 |
| Jan 23, 2026 | 44,250.00 | 44,400.00 | 42,700.00 | 43,100.00 | 43,100.00 | -1.03% | 306,040 |
| Jan 22, 2026 | 45,900.00 | 47,600.00 | 43,350.00 | 43,550.00 | 43,550.00 | 3.08% | 887,614 |
| Jan 21, 2026 | 43,000.00 | 43,500.00 | 41,500.00 | 42,250.00 | 42,250.00 | -5.80% | 505,592 |
| Jan 20, 2026 | 46,550.00 | 46,700.00 | 44,500.00 | 44,850.00 | 44,850.00 | -4.57% | 658,905 |
| Jan 19, 2026 | 47,400.00 | 47,700.00 | 46,800.00 | 47,000.00 | 47,000.00 | 0.21% | 409,313 |
| Jan 16, 2026 | 49,300.00 | 49,350.00 | 46,650.00 | 46,900.00 | 46,900.00 | -3.99% | 594,880 |
| Jan 15, 2026 | 48,900.00 | 49,400.00 | 48,150.00 | 48,850.00 | 48,850.00 | 1.35% | 503,828 |
| Jan 14, 2026 | 49,200.00 | 50,700.00 | 48,000.00 | 48,200.00 | 48,200.00 | 0.10% | 1,010,752 |
| Jan 13, 2026 | 48,100.00 | 48,900.00 | 46,675.00 | 48,150.00 | 48,150.00 | 1.26% | 629,310 |
| Jan 12, 2026 | 49,650.00 | 49,950.00 | 47,500.00 | 47,550.00 | 47,550.00 | -3.26% | 698,621 |
| Jan 9, 2026 | 49,300.00 | 49,600.00 | 46,950.00 | 49,150.00 | 49,150.00 | 0.31% | 920,173 |
| Jan 8, 2026 | 50,000.00 | 51,250.00 | 48,700.00 | 49,000.00 | 49,000.00 | -2.00% | 1,210,946 |
| Jan 7, 2026 | 53,700.00 | 54,400.00 | 48,950.00 | 50,000.00 | 50,000.00 | -3.66% | 1,758,610 |
| Jan 6, 2026 | 52,700.00 | 56,100.00 | 51,600.00 | 51,900.00 | 51,900.00 | -3.53% | 1,841,488 |
| Jan 5, 2026 | 58,600.00 | 59,900.00 | 52,000.00 | 53,800.00 | 53,800.00 | -4.61% | 3,128,405 |
| Jan 2, 2026 | 46,800.00 | 57,900.00 | 46,500.00 | 56,400.00 | 56,400.00 | 21.81% | 7,626,748 |
| Dec 30, 2025 | 44,100.00 | 49,500.00 | 43,250.00 | 46,300.00 | 46,300.00 | 7.05% | 12,613,860 |
| Dec 29, 2025 | 42,150.00 | 46,650.00 | 41,150.00 | 43,250.00 | 43,250.00 | 4.22% | 6,790,259 |
| Dec 26, 2025 | 37,400.00 | 44,600.00 | 37,400.00 | 41,500.00 | 41,500.00 | 12.16% | 7,937,630 |
| Dec 24, 2025 | 38,550.00 | 38,550.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.89% | 538,539 |
| Dec 23, 2025 | 39,650.00 | 40,000.00 | 38,050.00 | 38,100.00 | 38,100.00 | -3.79% | 665,093 |
| Dec 22, 2025 | 40,050.00 | 41,000.00 | 39,500.00 | 39,600.00 | 39,600.00 | - | 677,259 |
| Dec 19, 2025 | 41,600.00 | 42,050.00 | 39,550.00 | 39,600.00 | 39,600.00 | -3.65% | 980,649 |
| Dec 18, 2025 | 37,150.00 | 43,150.00 | 36,700.00 | 41,100.00 | 41,100.00 | 7.87% | 3,870,656 |
| Dec 17, 2025 | 40,200.00 | 40,750.00 | 38,000.00 | 38,100.00 | 38,100.00 | -4.15% | 944,939 |
| Dec 16, 2025 | 42,150.00 | 44,500.00 | 39,500.00 | 39,750.00 | 39,750.00 | -6.03% | 1,797,844 |
| Dec 15, 2025 | 41,150.00 | 43,400.00 | 41,100.00 | 42,300.00 | 42,300.00 | -1.63% | 897,831 |
| Dec 12, 2025 | 42,800.00 | 44,050.00 | 42,100.00 | 43,000.00 | 43,000.00 | -1.38% | 1,142,888 |
| Dec 11, 2025 | 46,000.00 | 46,050.00 | 43,300.00 | 43,600.00 | 43,600.00 | -3.54% | 1,830,283 |
| Dec 10, 2025 | 42,850.00 | 45,700.00 | 41,650.00 | 45,200.00 | 45,200.00 | 5.98% | 3,425,106 |
| Dec 9, 2025 | 44,500.00 | 44,550.00 | 42,100.00 | 42,650.00 | 42,650.00 | -4.16% | 1,432,526 |
| Dec 8, 2025 | 46,300.00 | 48,450.00 | 43,550.00 | 44,500.00 | 44,500.00 | - | 4,011,101 |
| Dec 5, 2025 | 42,850.00 | 46,700.00 | 41,000.00 | 44,500.00 | 44,500.00 | 4.71% | 6,824,123 |
| Dec 4, 2025 | 41,100.00 | 44,000.00 | 40,050.00 | 42,500.00 | 42,500.00 | 4.17% | 4,769,380 |
| Dec 3, 2025 | 41,500.00 | 42,450.00 | 37,400.00 | 40,800.00 | 40,800.00 | -8.00% | 7,788,832 |
| Dec 2, 2025 | 44,250.00 | 47,100.00 | 41,700.00 | 44,350.00 | 44,350.00 | 0.23% | 3,370,009 |
| Dec 1, 2025 | 43,900.00 | 48,750.00 | 43,000.00 | 44,250.00 | 44,250.00 | 0.11% | 3,639,293 |
| Nov 28, 2025 | 50,600.00 | 51,000.00 | 44,150.00 | 44,200.00 | 44,200.00 | -11.24% | 3,738,461 |
| Nov 27, 2025 | 51,200.00 | 54,600.00 | 47,850.00 | 49,800.00 | 49,800.00 | -0.80% | 7,065,069 |
| Nov 26, 2025 | 41,150.00 | 50,200.00 | 40,050.00 | 50,200.00 | 50,200.00 | 29.88% | 11,192,340 |
| Nov 25, 2025 | 35,350.00 | 41,700.00 | 34,750.00 | 38,650.00 | 38,650.00 | 17.48% | 10,341,400 |
| Nov 24, 2025 | 34,700.00 | 34,750.00 | 31,250.00 | 32,900.00 | 32,900.00 | -3.80% | 850,386 |
| Nov 21, 2025 | 32,250.00 | 35,000.00 | 31,950.00 | 34,200.00 | 34,200.00 | 0.88% | 1,452,690 |
| Nov 20, 2025 | 31,650.00 | 35,300.00 | 31,000.00 | 33,900.00 | 33,900.00 | 11.51% | 3,673,455 |
| Nov 19, 2025 | 31,100.00 | 33,100.00 | 29,850.00 | 30,400.00 | 30,400.00 | 0.16% | 1,785,087 |
| Nov 18, 2025 | 31,100.00 | 33,000.00 | 29,600.00 | 30,350.00 | 30,350.00 | -16.16% | 2,436,003 |
| Nov 17, 2025 | 36,100.00 | 38,300.00 | 31,700.00 | 36,200.00 | 36,200.00 | 1.69% | 2,587,733 |
| Nov 14, 2025 | 39,800.00 | 39,800.00 | 33,600.00 | 35,600.00 | 35,600.00 | -12.32% | 1,466,049 |
| Nov 13, 2025 | 41,100.00 | 45,000.00 | 40,450.00 | 40,600.00 | 40,600.00 | -3.68% | 1,499,929 |
| Nov 12, 2025 | 41,100.00 | 47,350.00 | 38,850.00 | 42,150.00 | 42,150.00 | 0.24% | 5,904,843 |
| Nov 11, 2025 | 53,000.00 | 53,000.00 | 41,200.00 | 42,050.00 | 42,050.00 | -24.23% | 4,603,053 |
| Nov 10, 2025 | 58,500.00 | 62,400.00 | 54,000.00 | 55,500.00 | 55,500.00 | 0.18% | 6,992,499 |
| Nov 7, 2025 | 49,750.00 | 60,900.00 | 48,850.00 | 55,400.00 | 55,400.00 | 11.36% | 22,522,050 |
| Nov 6, 2025 | 59,500.00 | 65,300.00 | 45,350.00 | 49,750.00 | 49,750.00 | -4.88% | 23,653,070 |
| Nov 5, 2025 | 43,100.00 | 52,300.00 | 42,500.00 | 52,300.00 | 52,300.00 | 29.78% | 15,629,100 |
| Nov 4, 2025 | 33,500.00 | 40,300.00 | 33,300.00 | 40,300.00 | 40,300.00 | 30.00% | 21,211,160 |