Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 357.00
-6.00 (-1.65%)
At close: Oct 30, 2025
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 369.00 | 374.00 | 354.00 | 363.00 | 363.00 | -1.63% | 1,376,713 |
| Oct 28, 2025 | 377.00 | 387.00 | 366.00 | 369.00 | 369.00 | -2.38% | 1,216,622 |
| Oct 27, 2025 | 366.00 | 392.00 | 365.00 | 378.00 | 378.00 | 1.34% | 1,554,957 |
| Oct 24, 2025 | 393.00 | 396.00 | 372.00 | 373.00 | 373.00 | -5.09% | 1,665,816 |
| Oct 23, 2025 | 388.00 | 418.00 | 382.00 | 393.00 | 393.00 | 1.03% | 2,441,999 |
| Oct 22, 2025 | 394.00 | 394.00 | 382.00 | 389.00 | 389.00 | -0.51% | 749,511 |
| Oct 21, 2025 | 397.00 | 404.00 | 390.00 | 391.00 | 391.00 | -0.51% | 826,625 |
| Oct 20, 2025 | 387.00 | 402.00 | 386.00 | 393.00 | 393.00 | 1.55% | 1,537,525 |
| Oct 17, 2025 | 404.00 | 404.00 | 384.00 | 387.00 | 387.00 | -2.76% | 1,274,777 |
| Oct 16, 2025 | 403.00 | 418.00 | 394.00 | 398.00 | 398.00 | -1.24% | 1,280,241 |
| Oct 15, 2025 | 413.00 | 415.00 | 396.00 | 403.00 | 403.00 | -2.42% | 958,888 |
| Oct 14, 2025 | 405.00 | 418.00 | 402.00 | 413.00 | 413.00 | 1.72% | 1,236,146 |
| Oct 13, 2025 | 400.00 | 411.00 | 390.00 | 406.00 | 406.00 | -1.69% | 1,247,078 |
| Oct 10, 2025 | 431.00 | 439.00 | 409.00 | 413.00 | 413.00 | -4.18% | 1,790,717 |
| Oct 2, 2025 | 431.00 | 437.00 | 426.00 | 431.00 | 431.00 | - | 1,114,607 |
| Oct 1, 2025 | 424.00 | 452.00 | 421.00 | 431.00 | 431.00 | 2.38% | 2,856,982 |
| Sep 30, 2025 | 428.00 | 432.00 | 420.00 | 421.00 | 421.00 | -1.64% | 1,252,066 |
| Sep 29, 2025 | 426.00 | 441.00 | 425.00 | 428.00 | 428.00 | 0.47% | 1,424,086 |
| Sep 26, 2025 | 424.00 | 434.00 | 419.00 | 426.00 | 426.00 | 0.47% | 2,125,521 |
| Sep 25, 2025 | 437.00 | 440.00 | 424.00 | 424.00 | 424.00 | -3.64% | 2,230,790 |
| Sep 24, 2025 | 445.00 | 457.00 | 435.00 | 440.00 | 440.00 | -0.68% | 1,854,246 |
| Sep 23, 2025 | 445.00 | 454.00 | 437.00 | 443.00 | 443.00 | -0.45% | 1,823,107 |
| Sep 22, 2025 | 447.00 | 458.00 | 440.00 | 445.00 | 445.00 | -0.89% | 1,758,698 |
| Sep 19, 2025 | 447.00 | 458.00 | 441.00 | 449.00 | 449.00 | - | 2,107,740 |
| Sep 18, 2025 | 463.00 | 464.00 | 441.00 | 449.00 | 449.00 | -2.39% | 3,202,085 |
| Sep 17, 2025 | 464.00 | 509.00 | 455.00 | 460.00 | 460.00 | -1.08% | 11,373,010 |
| Sep 16, 2025 | 469.00 | 480.00 | 452.00 | 465.00 | 465.00 | 1.09% | 3,560,218 |
| Sep 15, 2025 | 492.00 | 492.00 | 450.00 | 460.00 | 460.00 | -5.35% | 4,151,768 |
| Sep 12, 2025 | 492.00 | 549.00 | 483.00 | 486.00 | 486.00 | 0.83% | 11,479,300 |
| Sep 11, 2025 | 492.00 | 500.00 | 480.00 | 482.00 | 482.00 | -2.03% | 2,944,652 |
| Sep 10, 2025 | 492.00 | 521.00 | 476.00 | 492.00 | 492.00 | 0.20% | 6,987,881 |
| Sep 9, 2025 | 503.00 | 504.00 | 478.00 | 491.00 | 491.00 | -1.41% | 4,078,217 |
| Sep 8, 2025 | 524.00 | 532.00 | 495.00 | 498.00 | 498.00 | -2.54% | 3,958,850 |
| Sep 5, 2025 | 520.00 | 536.00 | 502.00 | 511.00 | 511.00 | -1.35% | 4,400,199 |
| Sep 4, 2025 | 541.00 | 552.00 | 518.00 | 518.00 | 518.00 | -5.13% | 4,449,066 |
| Sep 3, 2025 | 553.00 | 592.00 | 541.00 | 546.00 | 546.00 | -1.09% | 6,831,067 |
| Sep 2, 2025 | 582.00 | 606.00 | 540.00 | 552.00 | 552.00 | -4.50% | 8,816,505 |
| Sep 1, 2025 | 636.00 | 699.00 | 577.00 | 578.00 | 578.00 | -12.16% | 22,863,280 |
| Aug 29, 2025 | 557.00 | 719.00 | 536.00 | 658.00 | 658.00 | 17.92% | 84,064,760 |
| Aug 28, 2025 | 580.00 | 595.00 | 558.00 | 558.00 | 558.00 | -6.38% | 4,714,223 |
| Aug 27, 2025 | 617.00 | 621.00 | 571.00 | 596.00 | 596.00 | -3.40% | 5,979,863 |
| Aug 26, 2025 | 632.00 | 632.00 | 602.00 | 617.00 | 617.00 | - | 3,063,332 |
| Aug 25, 2025 | 640.00 | 640.00 | 594.00 | 617.00 | 617.00 | 1.48% | 5,519,099 |
| Aug 22, 2025 | 615.00 | 637.00 | 600.00 | 608.00 | 608.00 | 3.40% | 7,327,625 |
| Aug 21, 2025 | 603.00 | 638.00 | 575.00 | 588.00 | 588.00 | -2.00% | 10,578,230 |
| Aug 20, 2025 | 575.00 | 645.00 | 570.00 | 600.00 | 600.00 | 0.17% | 22,570,100 |
| Aug 19, 2025 | 606.00 | 615.00 | 563.00 | 599.00 | 599.00 | -2.60% | 13,386,670 |
| Aug 18, 2025 | 604.00 | 680.00 | 580.00 | 615.00 | 615.00 | -1.13% | 25,150,380 |
| Aug 14, 2025 | 690.00 | 737.00 | 592.00 | 622.00 | 622.00 | -14.21% | 34,539,000 |
| Aug 13, 2025 | 800.00 | 810.00 | 639.00 | 725.00 | 725.00 | -0.14% | 112,616,500 |