Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 281.00
+3.00 (1.08%)
At close: Jan 23, 2026
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 273.00 | 291.00 | 272.00 | 281.00 | 281.00 | 1.08% | 1,854,957 |
| Jan 22, 2026 | 275.00 | 283.00 | 274.00 | 278.00 | 278.00 | 1.09% | 1,199,232 |
| Jan 21, 2026 | 282.00 | 282.00 | 271.00 | 275.00 | 275.00 | -3.85% | 1,516,929 |
| Jan 20, 2026 | 286.00 | 289.00 | 278.00 | 286.00 | 286.00 | - | 1,822,509 |
| Jan 19, 2026 | 288.00 | 292.00 | 276.00 | 286.00 | 286.00 | -0.35% | 2,320,264 |
| Jan 16, 2026 | 307.00 | 312.00 | 287.00 | 287.00 | 287.00 | -6.51% | 4,404,892 |
| Jan 15, 2026 | 370.00 | 379.00 | 302.00 | 307.00 | 307.00 | -11.53% | 15,855,237 |
| Jan 14, 2026 | 270.00 | 347.00 | 269.00 | 347.00 | 347.00 | 29.96% | 22,980,478 |
| Jan 13, 2026 | 275.00 | 277.00 | 266.00 | 267.00 | 267.00 | -2.55% | 406,923 |
| Jan 12, 2026 | 270.00 | 288.00 | 266.00 | 274.00 | 274.00 | 1.48% | 604,020 |
| Jan 9, 2026 | 271.00 | 276.00 | 266.00 | 270.00 | 270.00 | - | 252,615 |
| Jan 8, 2026 | 278.00 | 279.00 | 269.00 | 270.00 | 270.00 | -2.88% | 303,024 |
| Jan 7, 2026 | 274.00 | 283.00 | 270.00 | 278.00 | 278.00 | 0.72% | 503,006 |
| Jan 6, 2026 | 288.00 | 291.00 | 273.00 | 276.00 | 276.00 | -4.17% | 792,391 |
| Jan 5, 2026 | 287.00 | 293.00 | 276.00 | 288.00 | 288.00 | 1.77% | 883,542 |
| Jan 2, 2026 | 263.00 | 283.00 | 263.00 | 283.00 | 283.00 | 7.60% | 797,312 |
| Dec 30, 2025 | 264.00 | 271.00 | 258.00 | 263.00 | 263.00 | -1.13% | 595,688 |
| Dec 29, 2025 | 264.00 | 267.00 | 261.00 | 266.00 | 266.00 | 0.76% | 663,770 |
| Dec 26, 2025 | 270.00 | 273.00 | 262.00 | 264.00 | 264.00 | -2.22% | 825,268 |
| Dec 24, 2025 | 274.00 | 276.00 | 269.00 | 270.00 | 270.00 | -2.17% | 570,362 |
| Dec 23, 2025 | 285.00 | 286.00 | 275.00 | 276.00 | 276.00 | -3.16% | 624,307 |
| Dec 22, 2025 | 283.00 | 302.00 | 281.00 | 285.00 | 285.00 | -0.35% | 737,554 |
| Dec 19, 2025 | 283.00 | 298.00 | 280.00 | 286.00 | 286.00 | 1.06% | 1,001,034 |
| Dec 18, 2025 | 277.00 | 283.00 | 271.00 | 283.00 | 283.00 | 2.17% | 491,415 |
| Dec 17, 2025 | 280.00 | 282.00 | 273.00 | 277.00 | 277.00 | - | 410,144 |
| Dec 16, 2025 | 286.00 | 286.00 | 275.00 | 277.00 | 277.00 | -3.48% | 745,100 |
| Dec 15, 2025 | 292.00 | 293.00 | 285.00 | 287.00 | 287.00 | -1.03% | 443,709 |
| Dec 12, 2025 | 291.00 | 300.00 | 289.00 | 290.00 | 290.00 | -1.36% | 624,276 |
| Dec 11, 2025 | 295.00 | 304.00 | 288.00 | 294.00 | 294.00 | -0.34% | 994,767 |
| Dec 10, 2025 | 299.00 | 302.00 | 295.00 | 295.00 | 295.00 | -1.34% | 344,052 |
| Dec 9, 2025 | 298.00 | 301.00 | 294.00 | 299.00 | 299.00 | 0.67% | 378,924 |
| Dec 8, 2025 | 299.00 | 305.00 | 296.00 | 297.00 | 297.00 | -0.67% | 618,660 |
| Dec 5, 2025 | 302.00 | 308.00 | 299.00 | 299.00 | 299.00 | -0.99% | 556,423 |
| Dec 4, 2025 | 311.00 | 316.00 | 302.00 | 302.00 | 302.00 | -2.89% | 835,923 |
| Dec 3, 2025 | 315.00 | 325.00 | 304.00 | 311.00 | 311.00 | - | 1,460,354 |
| Dec 2, 2025 | 310.00 | 314.00 | 308.00 | 311.00 | 311.00 | 0.32% | 446,842 |
| Dec 1, 2025 | 306.00 | 316.00 | 306.00 | 310.00 | 310.00 | 1.31% | 1,046,114 |
| Nov 28, 2025 | 306.00 | 310.00 | 303.00 | 306.00 | 306.00 | 0.99% | 551,985 |
| Nov 27, 2025 | 307.00 | 309.00 | 298.00 | 303.00 | 303.00 | -0.66% | 704,563 |
| Nov 26, 2025 | 298.00 | 337.00 | 297.00 | 305.00 | 305.00 | 3.04% | 3,311,687 |
| Nov 25, 2025 | 297.00 | 303.00 | 293.00 | 296.00 | 296.00 | - | 598,299 |
| Nov 24, 2025 | 297.00 | 301.00 | 292.00 | 296.00 | 296.00 | -0.34% | 472,431 |
| Nov 21, 2025 | 307.00 | 309.00 | 294.00 | 297.00 | 297.00 | -4.19% | 1,055,873 |
| Nov 20, 2025 | 306.00 | 318.00 | 305.00 | 310.00 | 310.00 | 1.31% | 989,804 |
| Nov 19, 2025 | 311.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.61% | 706,403 |
| Nov 18, 2025 | 314.00 | 316.00 | 305.00 | 311.00 | 311.00 | -0.96% | 1,113,249 |
| Nov 17, 2025 | 312.00 | 315.00 | 304.00 | 314.00 | 314.00 | 0.64% | 1,881,463 |
| Nov 14, 2025 | 326.00 | 326.00 | 309.00 | 312.00 | 312.00 | -4.88% | 2,084,070 |
| Nov 13, 2025 | 334.00 | 340.00 | 326.00 | 328.00 | 328.00 | -1.80% | 1,607,959 |
| Nov 12, 2025 | 319.00 | 360.00 | 318.00 | 334.00 | 334.00 | 4.70% | 4,691,369 |