Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 314.00
+2.00 (0.64%)
At close: Nov 17, 2025
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 311.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.61% | 706,083 |
| 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 |
| Nov 11, 2025 | 348.00 | 353.00 | 319.00 | 319.00 | 319.00 | -8.07% | 2,992,238 |
| Nov 10, 2025 | 345.00 | 359.00 | 332.00 | 347.00 | 347.00 | 2.06% | 2,905,752 |
| Nov 7, 2025 | 316.00 | 364.00 | 313.00 | 340.00 | 340.00 | 5.59% | 6,929,223 |
| Nov 6, 2025 | 373.00 | 437.00 | 322.00 | 322.00 | 322.00 | -5.29% | 33,387,920 |
| Nov 5, 2025 | 344.00 | 347.00 | 328.00 | 340.00 | 340.00 | -2.02% | 1,718,267 |
| Nov 4, 2025 | 352.00 | 357.00 | 343.00 | 347.00 | 347.00 | -1.70% | 1,286,274 |
| Nov 3, 2025 | 358.00 | 373.00 | 349.00 | 353.00 | 353.00 | -1.40% | 1,046,642 |
| Oct 31, 2025 | 357.00 | 372.00 | 355.00 | 358.00 | 358.00 | 0.28% | 996,041 |
| Oct 30, 2025 | 364.00 | 370.00 | 353.00 | 357.00 | 357.00 | -1.65% | 1,233,278 |
| 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 |