Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 460.00
-26.00 (-5.35%)
At close: Sep 15, 2025
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 640.00 | 726.00 | 640.00 | 726.00 | 726.00 | 29.87% | 10,520,100 |
| Aug 8, 2025 | 430.00 | 559.00 | 422.00 | 559.00 | 559.00 | 30.00% | 72,238,670 |
| Aug 7, 2025 | 630.00 | 637.00 | 430.00 | 430.00 | 430.00 | -16.18% | 65,578,550 |
| Aug 6, 2025 | 476.00 | 513.00 | 440.00 | 513.00 | 513.00 | 29.87% | 18,709,040 |
| Aug 5, 2025 | 395.00 | 395.00 | 371.00 | 395.00 | 395.00 | 29.93% | 10,426,380 |
| Aug 4, 2025 | 247.00 | 304.00 | 235.00 | 304.00 | 304.00 | 29.91% | 21,492,850 |
| Aug 1, 2025 | 239.00 | 239.00 | 231.00 | 234.00 | 234.00 | -2.09% | 289,207 |
| Jul 31, 2025 | 242.00 | 245.00 | 238.00 | 239.00 | 239.00 | -1.65% | 189,767 |
| Jul 30, 2025 | 240.00 | 252.00 | 238.00 | 243.00 | 243.00 | 1.25% | 364,566 |
| Jul 29, 2025 | 243.00 | 245.00 | 237.00 | 240.00 | 240.00 | -1.23% | 215,333 |
| Jul 28, 2025 | 253.00 | 253.00 | 238.00 | 243.00 | 243.00 | -1.22% | 434,337 |
| Jul 25, 2025 | 249.00 | 251.00 | 246.00 | 246.00 | 246.00 | -1.20% | 369,677 |
| Jul 24, 2025 | 248.00 | 265.00 | 247.00 | 249.00 | 249.00 | -0.40% | 906,860 |
| Jul 23, 2025 | 250.00 | 253.00 | 247.00 | 250.00 | 250.00 | - | 233,071 |
| Jul 22, 2025 | 247.00 | 262.00 | 245.00 | 250.00 | 250.00 | 1.21% | 1,230,319 |
| Jul 21, 2025 | 247.00 | 258.00 | 245.00 | 247.00 | 247.00 | - | 452,637 |
| Jul 18, 2025 | 249.00 | 255.00 | 245.00 | 247.00 | 247.00 | -0.80% | 481,100 |
| Jul 17, 2025 | 251.00 | 254.00 | 246.00 | 249.00 | 249.00 | - | 317,598 |
| Jul 16, 2025 | 255.00 | 256.00 | 247.00 | 249.00 | 249.00 | -0.40% | 480,636 |
| Jul 15, 2025 | 257.00 | 258.00 | 249.00 | 250.00 | 250.00 | -2.72% | 663,482 |
| Jul 14, 2025 | 263.00 | 265.00 | 254.00 | 257.00 | 257.00 | -0.39% | 376,222 |
| Jul 11, 2025 | 257.00 | 267.00 | 257.00 | 258.00 | 258.00 | 1.57% | 620,658 |
| Jul 10, 2025 | 259.00 | 265.00 | 254.00 | 254.00 | 254.00 | -1.93% | 510,827 |