Nota Inc. 486990
KRX · South Korea · Technology Services
KRW 20,300.00-200.00 (-0.98%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 20,250.00 | -1.22% | KRW 20,150.00 | KRW 20,500.00 | KRW 20,000.00 | 138.64K |
| 2026-10-01 | KRW 20,500.00 | +3.64% | KRW 19,730.00 | KRW 20,550.00 | KRW 19,400.00 | 334.83K |
| 2026-09-30 | KRW 19,780.00 | -0.90% | KRW 19,880.00 | KRW 20,350.00 | KRW 19,660.00 | 240.22K |
| 2026-09-29 | KRW 19,960.00 | -0.94% | KRW 20,900.00 | KRW 21,150.00 |
| KRW 19,550.00 |
| 583.72K |
| 2026-09-28 | KRW 20,150.00 | -0.98% | KRW 20,150.00 | KRW 20,600.00 | KRW 19,610.00 | 409.24K |
| 2026-09-23 | KRW 20,350.00 | -9.76% | KRW 24,400.00 | KRW 25,500.00 | KRW 19,760.00 | 2.27M |
| 2026-09-22 | KRW 22,550.00 | +29.97% | KRW 19,100.00 | KRW 22,550.00 | KRW 18,620.00 | 2.45M |
| 2026-09-21 | KRW 17,350.00 | -0.57% | KRW 17,540.00 | KRW 17,660.00 | KRW 17,140.00 | 57.07K |
| 2026-09-18 | KRW 17,450.00 | +0.98% | KRW 17,410.00 | KRW 17,580.00 | KRW 17,400.00 | 57.50K |
| 2026-09-17 | KRW 17,280.00 | +2.67% | KRW 17,360.00 | KRW 17,600.00 | KRW 17,050.00 | 91.06K |
| 2026-09-16 | KRW 16,830.00 | +0.18% | KRW 16,800.00 | KRW 16,880.00 | KRW 16,570.00 | 47.02K |
| 2026-09-15 | KRW 16,800.00 | +0.30% | KRW 16,880.00 | KRW 17,180.00 | KRW 16,690.00 | 45.88K |
| 2026-09-14 | KRW 16,750.00 | -2.67% | KRW 17,130.00 | KRW 17,190.00 | KRW 16,700.00 | 75.65K |
| 2026-09-11 | KRW 17,210.00 | -2.88% | KRW 17,720.00 | KRW 17,790.00 | KRW 17,210.00 | 122.81K |
| 2026-09-10 | KRW 17,720.00 | -0.45% | KRW 18,040.00 | KRW 18,200.00 | KRW 17,720.00 | 136.33K |
| 2026-09-09 | KRW 17,800.00 | -0.06% | KRW 17,870.00 | KRW 18,010.00 | KRW 17,720.00 | 96.67K |
| 2026-09-08 | KRW 17,810.00 | +0.34% | KRW 18,800.00 | KRW 18,800.00 | KRW 17,810.00 | 189.27K |
| 2026-09-07 | KRW 17,750.00 | -1.61% | KRW 18,200.00 | KRW 18,400.00 | KRW 17,750.00 | 101.88K |
| 2026-09-04 | KRW 18,040.00 | +4.82% | KRW 17,250.00 | KRW 18,460.00 | KRW 17,250.00 | 155.29K |
| 2026-09-03 | KRW 17,210.00 | -2.38% | KRW 17,660.00 | KRW 17,980.00 | KRW 17,180.00 | 45.89K |
| 2026-09-02 | KRW 17,630.00 | -4.70% | KRW 18,020.00 | KRW 18,090.00 | KRW 17,630.00 | 51.06K |
| 2026-09-01 | KRW 18,500.00 | -1.44% | KRW 18,810.00 | KRW 18,950.00 | KRW 18,300.00 | 73.76K |
| 2026-08-31 | KRW 18,770.00 | -0.11% | KRW 18,410.00 | KRW 18,860.00 | KRW 17,880.00 | 83.73K |
| 2026-08-28 | KRW 18,790.00 | +0.37% | KRW 18,900.00 | KRW 19,160.00 | KRW 18,420.00 | 90.83K |
| 2026-08-27 | KRW 18,720.00 | +0.81% | KRW 18,950.00 | KRW 19,000.00 | KRW 18,520.00 | 88.44K |
| 2026-08-26 | KRW 18,570.00 | -0.21% | KRW 18,650.00 | KRW 18,920.00 | KRW 18,330.00 | 90.54K |
| 2026-08-25 | KRW 18,610.00 | +1.75% | KRW 18,470.00 | KRW 19,240.00 | KRW 17,550.00 | 201.35K |
| 2026-08-24 | KRW 18,290.00 | -1.88% | KRW 18,760.00 | KRW 18,960.00 | KRW 18,200.00 | 70.98K |
| 2026-08-21 | KRW 18,640.00 | -2.97% | KRW 20,200.00 | KRW 20,250.00 | KRW 18,410.00 | 257.61K |
| 2026-08-20 | KRW 19,210.00 | +1.64% | KRW 19,320.00 | KRW 19,700.00 | KRW 19,070.00 | 77.58K |
| 2026-08-19 | KRW 18,900.00 | -4.30% | KRW 19,490.00 | KRW 19,490.00 | KRW 18,700.00 | 104.82K |
| 2026-08-18 | KRW 19,750.00 | -5.95% | KRW 20,700.00 | KRW 21,250.00 | KRW 19,490.00 | 140.39K |
| 2026-08-14 | KRW 21,000.00 | -1.18% | KRW 21,600.00 | KRW 21,600.00 | KRW 20,550.00 | 131.08K |
| 2026-08-13 | KRW 21,250.00 | -0.70% | KRW 21,550.00 | KRW 22,250.00 | KRW 21,100.00 | 161.66K |
| 2026-08-12 | KRW 21,400.00 | +1.42% | KRW 21,300.00 | KRW 21,700.00 | KRW 20,450.00 | 119.10K |
| 2026-08-11 | KRW 21,100.00 | -2.76% | KRW 21,100.00 | KRW 21,350.00 | KRW 20,700.00 | 96.83K |
| 2026-08-10 | KRW 21,700.00 | +7.16% | KRW 20,200.00 | KRW 22,000.00 | KRW 20,000.00 | 221.72K |
| 2026-08-07 | KRW 20,250.00 | -5.81% | KRW 21,100.00 | KRW 21,200.00 | KRW 19,920.00 | 164.16K |
| 2026-08-06 | KRW 21,500.00 | +2.38% | KRW 21,950.00 | KRW 22,150.00 | KRW 20,600.00 | 272.03K |
| 2026-08-05 | KRW 21,000.00 | +3.19% | KRW 20,950.00 | KRW 21,250.00 | KRW 20,000.00 | 206.70K |
| 2026-08-04 | KRW 20,350.00 | +10.36% | KRW 21,000.00 | KRW 21,000.00 | KRW 19,550.00 | 295.52K |
| 2026-08-03 | KRW 18,440.00 | -0.65% | KRW 18,310.00 | KRW 18,970.00 | KRW 18,000.00 | 182.30K |
| 2026-07-31 | KRW 18,560.00 | +16.58% | KRW 17,060.00 | KRW 18,840.00 | KRW 17,060.00 | 319.50K |
| 2026-07-30 | KRW 15,920.00 | -7.39% | KRW 15,820.00 | KRW 17,270.00 | KRW 15,820.00 | 272.52K |
| 2026-07-29 | KRW 17,190.00 | -12.79% | KRW 19,250.00 | KRW 19,430.00 | KRW 15,640.00 | 372.43K |
| 2026-07-28 | KRW 19,710.00 | -10.61% | KRW 20,850.00 | KRW 21,050.00 | KRW 19,180.00 | 232.50K |
| 2026-07-27 | KRW 22,050.00 | +9.70% | KRW 21,350.00 | KRW 22,550.00 | KRW 19,680.00 | 410.79K |
| 2026-07-24 | KRW 20,100.00 | +6.91% | KRW 20,300.00 | KRW 20,850.00 | KRW 19,130.00 | 489.30K |
| 2026-07-23 | KRW 18,800.00 | +14.01% | KRW 19,180.00 | KRW 19,300.00 | KRW 17,850.00 | 510.80K |
| 2026-07-22 | KRW 16,490.00 | +2.49% | KRW 16,790.00 | KRW 17,170.00 | KRW 16,490.00 | 117.00K |
| 2026-07-21 | KRW 16,090.00 | +2.61% | KRW 15,530.00 | KRW 16,210.00 | KRW 15,130.00 | 135.19K |
| 2026-07-20 | KRW 15,680.00 | -7.27% | KRW 16,400.00 | KRW 16,500.00 | KRW 15,670.00 | 96.63K |
| 2026-07-16 | KRW 16,910.00 | -5.69% | KRW 17,430.00 | KRW 17,520.00 | KRW 16,660.00 | 85.54K |
| 2026-07-15 | KRW 17,930.00 | +6.60% | KRW 17,600.00 | KRW 18,450.00 | KRW 17,500.00 | 125.97K |
| 2026-07-14 | KRW 16,820.00 | -4.27% | KRW 16,880.00 | KRW 17,340.00 | KRW 16,180.00 | 138.89K |
| 2026-07-13 | KRW 17,570.00 | -8.15% | KRW 19,130.00 | KRW 19,470.00 | KRW 17,520.00 | 140.04K |
| 2026-07-10 | KRW 19,130.00 | +6.22% | KRW 18,020.00 | KRW 19,610.00 | KRW 18,020.00 | 121.36K |
| 2026-07-09 | KRW 18,010.00 | -0.11% | KRW 17,700.00 | KRW 18,620.00 | KRW 17,560.00 | 103.37K |
| 2026-07-08 | KRW 18,030.00 | -8.10% | KRW 19,000.00 | KRW 19,330.00 | KRW 17,790.00 | 162.73K |
| 2026-07-07 | KRW 19,620.00 | -6.35% | KRW 20,600.00 | KRW 21,100.00 | KRW 19,290.00 | 135.82K |
| 2026-07-06 | KRW 20,950.00 | -6.26% | KRW 21,700.00 | KRW 21,850.00 | KRW 20,100.00 | 112.85K |
| 2026-07-03 | KRW 22,350.00 | +4.68% | KRW 22,400.00 | KRW 22,950.00 | KRW 21,400.00 | 219.45K |
| 2026-07-02 | KRW 21,350.00 | +0.47% | KRW 24,800.00 | KRW 25,200.00 | KRW 21,150.00 | 498.60K |
| 2026-07-01 | KRW 21,250.00 | +2.66% | KRW 20,450.00 | KRW 21,250.00 | KRW 20,000.00 | 137.68K |
| 2026-06-30 | KRW 20,700.00 | +1.22% | KRW 20,450.00 | KRW 21,750.00 | KRW 19,750.00 | 156.50K |
| 2026-06-29 | KRW 20,450.00 | +5.68% | KRW 18,630.00 | KRW 20,500.00 | KRW 18,630.00 | 112.37K |
| 2026-06-26 | KRW 19,350.00 | -9.79% | KRW 20,700.00 | KRW 21,200.00 | KRW 18,560.00 | 253.01K |
| 2026-06-25 | KRW 21,450.00 | -3.60% | KRW 22,500.00 | KRW 22,700.00 | KRW 20,900.00 | 152.31K |
| 2026-06-24 | KRW 22,250.00 | +0.68% | KRW 22,000.00 | KRW 22,950.00 | KRW 21,350.00 | 184.45K |
| 2026-06-23 | KRW 22,100.00 | -6.95% | KRW 24,900.00 | KRW 25,000.00 | KRW 22,100.00 | 222.88K |
| 2026-06-22 | KRW 23,750.00 | +2.37% | KRW 24,200.00 | KRW 25,350.00 | KRW 23,200.00 | 188.18K |
| 2026-06-19 | KRW 23,200.00 | -7.39% | KRW 25,200.00 | KRW 25,300.00 | KRW 22,500.00 | 251.45K |
| 2026-06-18 | KRW 25,050.00 | -5.29% | KRW 26,500.00 | KRW 26,650.00 | KRW 25,000.00 | 193.80K |
| 2026-06-17 | KRW 26,450.00 | -3.47% | KRW 27,200.00 | KRW 27,200.00 | KRW 26,200.00 | 243.62K |
| 2026-06-16 | KRW 27,400.00 | +1.11% | KRW 27,750.00 | KRW 28,150.00 | KRW 27,150.00 | 168.21K |
| 2026-06-15 | KRW 27,100.00 | 0.00% | KRW 28,000.00 | KRW 28,050.00 | KRW 27,000.00 | 180.58K |
| 2026-06-12 | KRW 27,100.00 | -0.55% | KRW 29,000.00 | KRW 29,500.00 | KRW 27,050.00 | 371.78K |
| 2026-06-11 | KRW 27,250.00 | +0.93% | KRW 25,700.00 | KRW 27,900.00 | KRW 24,950.00 | 275.32K |
| 2026-06-10 | KRW 27,000.00 | -10.60% | KRW 29,850.00 | KRW 29,850.00 | KRW 26,350.00 | 205 |
| 2026-06-09 | KRW 30,200.00 | +0.67% | KRW 30,900.00 | KRW 31,200.00 | KRW 28,000.00 | 538.39K |
| 2026-06-08 | KRW 30,000.00 | -13.17% | KRW 29,550.00 | KRW 32,050.00 | KRW 29,550.00 | 377.03K |
| 2026-06-05 | KRW 34,550.00 | -11.64% | KRW 37,100.00 | KRW 37,150.00 | KRW 32,400.00 | 826.12K |
| 2026-06-04 | KRW 39,100.00 | +12.03% | KRW 40,050.00 | KRW 41,200.00 | KRW 37,500.00 | 1.46M |
| 2026-06-02 | KRW 34,900.00 | -7.79% | KRW 39,450.00 | KRW 40,500.00 | KRW 33,500.00 | 909.23K |
| 2026-06-01 | KRW 37,850.00 | -1.69% | KRW 39,900.00 | KRW 42,000.00 | KRW 37,400.00 | 2.18M |
| 2026-05-29 | KRW 38,500.00 | +11.27% | KRW 34,300.00 | KRW 43,900.00 | KRW 31,200.00 | 4.92M |
| 2026-05-28 | KRW 34,600.00 | +29.83% | KRW 34,600.00 | KRW 34,600.00 | KRW 34,600.00 | 303.34K |
| 2026-05-27 | KRW 26,650.00 | -7.14% | KRW 28,550.00 | KRW 28,600.00 | KRW 26,550.00 | 179.83K |
| 2026-05-26 | KRW 28,700.00 | -3.37% | KRW 30,500.00 | KRW 30,500.00 | KRW 28,700.00 | 149.49K |
| 2026-05-22 | KRW 29,700.00 | +7.22% | KRW 28,700.00 | KRW 30,000.00 | KRW 28,600.00 | 123.92K |