Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 600.00
+1.00 (0.17%)
At close: Aug 20, 2025, 3:30 PM KST
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 615.00 | 637.00 | 600.00 | 608.00 | - | 3.40% | 7,327,625 |
| Aug 21, 2025 | 603.00 | 638.00 | 575.00 | 588.00 | - | -2.00% | 10,578,230 |
| Aug 20, 2025 | 575.00 | 645.00 | 570.00 | 600.00 | - | 0.17% | 22,570,100 |
| Aug 19, 2025 | 606.00 | 615.00 | 563.00 | 599.00 | - | -2.60% | 13,386,670 |
| Aug 18, 2025 | 604.00 | 680.00 | 580.00 | 615.00 | - | -1.13% | 25,150,380 |
| Aug 14, 2025 | 690.00 | 737.00 | 592.00 | 622.00 | - | -14.21% | 34,539,000 |
| Aug 13, 2025 | 800.00 | 810.00 | 639.00 | 725.00 | - | -0.14% | 112,616,500 |
| Aug 11, 2025 | 640.00 | 726.00 | 640.00 | 726.00 | - | 29.87% | 10,520,100 |
| Aug 8, 2025 | 430.00 | 559.00 | 422.00 | 559.00 | - | 30.00% | 72,238,670 |
| Aug 7, 2025 | 630.00 | 637.00 | 430.00 | 430.00 | - | -16.18% | 65,578,550 |
| Aug 6, 2025 | 476.00 | 513.00 | 440.00 | 513.00 | - | 29.87% | 18,709,040 |
| Aug 5, 2025 | 395.00 | 395.00 | 371.00 | 395.00 | - | 29.93% | 10,426,380 |
| Aug 4, 2025 | 247.00 | 304.00 | 235.00 | 304.00 | - | 29.91% | 21,492,850 |
| Aug 1, 2025 | 239.00 | 239.00 | 231.00 | 234.00 | - | -2.09% | 289,207 |
| Jul 31, 2025 | 242.00 | 245.00 | 238.00 | 239.00 | - | -1.65% | 189,767 |
| Jul 30, 2025 | 240.00 | 252.00 | 238.00 | 243.00 | - | 1.25% | 364,566 |
| Jul 29, 2025 | 243.00 | 245.00 | 237.00 | 240.00 | - | -1.23% | 215,333 |
| Jul 28, 2025 | 253.00 | 253.00 | 238.00 | 243.00 | - | -1.22% | 434,337 |
| Jul 25, 2025 | 249.00 | 251.00 | 246.00 | 246.00 | - | -1.20% | 369,677 |
| Jul 24, 2025 | 248.00 | 265.00 | 247.00 | 249.00 | - | -0.40% | 906,860 |
| Jul 23, 2025 | 250.00 | 253.00 | 247.00 | 250.00 | - | - | 233,071 |
| Jul 22, 2025 | 247.00 | 262.00 | 245.00 | 250.00 | - | 1.21% | 1,230,319 |
| Jul 21, 2025 | 247.00 | 258.00 | 245.00 | 247.00 | - | - | 452,637 |
| Jul 18, 2025 | 249.00 | 255.00 | 245.00 | 247.00 | - | -0.80% | 481,100 |
| Jul 17, 2025 | 251.00 | 254.00 | 246.00 | 249.00 | - | - | 317,598 |
| Jul 16, 2025 | 255.00 | 256.00 | 247.00 | 249.00 | - | -0.40% | 480,636 |
| Jul 15, 2025 | 257.00 | 258.00 | 249.00 | 250.00 | - | -2.72% | 663,482 |
| Jul 14, 2025 | 263.00 | 265.00 | 254.00 | 257.00 | - | -0.39% | 376,222 |
| Jul 11, 2025 | 257.00 | 267.00 | 257.00 | 258.00 | - | 1.57% | 620,658 |
| Jul 10, 2025 | 259.00 | 265.00 | 254.00 | 254.00 | - | -1.93% | 510,827 |
| Jul 9, 2025 | 256.00 | 262.00 | 255.00 | 259.00 | - | 1.17% | 132,599 |
| Jul 8, 2025 | 260.00 | 264.00 | 255.00 | 256.00 | - | -0.78% | 423,651 |
| Jul 7, 2025 | 260.00 | 262.00 | 252.00 | 258.00 | - | -0.77% | 738,287 |
| Jul 4, 2025 | 253.00 | 278.00 | 251.00 | 260.00 | - | 2.77% | 2,658,689 |
| Jul 3, 2025 | 249.00 | 258.00 | 247.00 | 253.00 | - | 2.02% | 409,501 |
| Jul 2, 2025 | 253.00 | 254.00 | 246.00 | 248.00 | - | -1.98% | 367,298 |
| Jul 1, 2025 | 254.00 | 255.00 | 249.00 | 253.00 | - | 1.61% | 327,962 |
| Jun 30, 2025 | 258.00 | 258.00 | 247.00 | 249.00 | - | -1.97% | 575,537 |
| Jun 27, 2025 | 248.00 | 272.00 | 248.00 | 254.00 | - | 2.42% | 1,382,680 |
| Jun 26, 2025 | 279.00 | 280.00 | 227.00 | 248.00 | - | -9.82% | 5,335,951 |
| Jun 25, 2025 | 281.00 | 286.00 | 275.00 | 275.00 | - | -2.14% | 557,133 |
| Jun 24, 2025 | 260.00 | 325.00 | 259.00 | 281.00 | - | 8.08% | 6,816,201 |
| Jun 23, 2025 | 267.00 | 270.00 | 257.00 | 260.00 | - | -3.70% | 754,602 |
| Jun 20, 2025 | 262.00 | 272.00 | 262.00 | 270.00 | - | 0.75% | 756,980 |
| Jun 19, 2025 | 272.00 | 272.00 | 267.00 | 268.00 | - | -0.74% | 196,806 |
| Jun 18, 2025 | 276.00 | 276.00 | 268.00 | 270.00 | - | -0.74% | 215,359 |
| Jun 17, 2025 | 273.00 | 277.00 | 268.00 | 272.00 | - | -0.37% | 272,692 |
| Jun 16, 2025 | 272.00 | 277.00 | 269.00 | 273.00 | - | 0.37% | 353,871 |
| Jun 13, 2025 | 279.00 | 283.00 | 272.00 | 272.00 | - | -2.51% | 433,441 |
| Jun 12, 2025 | 284.00 | 284.00 | 277.00 | 279.00 | - | -0.71% | 472,626 |