Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 794.00
-38.00 (-4.57%)
At close: Aug 14, 2026
Thumbage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 851.00 | 851.00 | 782.00 | 794.00 | 794.00 | -4.57% | 243,393 |
| Aug 13, 2026 | 836.00 | 853.00 | 781.00 | 832.00 | 832.00 | -0.24% | 722,049 |
| Aug 12, 2026 | 940.00 | 940.00 | 829.00 | 834.00 | 834.00 | -7.02% | 338,751 |
| Aug 11, 2026 | 905.00 | 928.00 | 815.00 | 897.00 | 897.00 | 0.79% | 444,725 |
| Aug 10, 2026 | 1,012.00 | 1,012.00 | 860.00 | 890.00 | 890.00 | -12.06% | 818,998 |
| Aug 7, 2026 | 1,000.00 | 1,180.00 | 980.00 | 1,012.00 | 1,012.00 | -2.69% | 1,024,287 |
| Aug 6, 2026 | 1,039.00 | 1,142.00 | 1,009.00 | 1,040.00 | 1,040.00 | -9.88% | 773,935 |
| Aug 5, 2026 | 1,227.00 | 1,238.00 | 1,154.00 | 1,154.00 | 1,154.00 | -6.41% | 682,167 |
| Aug 4, 2026 | 1,434.00 | 1,577.00 | 1,220.00 | 1,233.00 | 1,233.00 | -8.05% | 4,329,512 |
| Aug 3, 2026 | 1,118.00 | 1,341.00 | 1,103.00 | 1,341.00 | 1,341.00 | 29.94% | 611,764 |
| Jul 31, 2026 | 993.00 | 1,184.00 | 943.00 | 1,032.00 | 1,032.00 | 4.45% | 795,154 |
| Jul 30, 2026 | 1,098.00 | 1,150.00 | 985.00 | 988.00 | 988.00 | -10.02% | 268,941 |
| Jul 29, 2026 | 1,256.00 | 1,300.00 | 980.00 | 1,098.00 | 1,098.00 | -12.02% | 1,058,931 |
| Jul 28, 2026 | 1,146.00 | 1,504.00 | 1,120.00 | 1,248.00 | 1,248.00 | 7.87% | 6,633,517 |
| Jul 27, 2026 | 894.00 | 1,157.00 | 894.00 | 1,157.00 | 1,157.00 | 30.00% | 702,050 |
| Jul 24, 2026 | 1,027.00 | 1,045.00 | 881.00 | 890.00 | 890.00 | -12.75% | 318,563 |
| Jul 23, 2026 | 1,170.00 | 1,271.00 | 1,001.00 | 1,020.00 | 1,020.00 | -10.13% | 849,221 |
| Jul 22, 2026 | 1,316.00 | 1,496.00 | 1,000.00 | 1,135.00 | 1,135.00 | -7.57% | 5,844,620 |
| Jul 21, 2026 | 1,040.00 | 1,228.00 | 1,011.00 | 1,228.00 | 1,228.00 | 29.95% | 1,073,109 |
| Jul 20, 2026 | 732.00 | 945.00 | 732.00 | 945.00 | 945.00 | 29.99% | 541,870 |
| Jul 16, 2026 | 685.00 | 777.00 | 684.00 | 727.00 | 727.00 | 6.13% | 180,750 |
| Jul 15, 2026 | 653.00 | 750.00 | 653.00 | 685.00 | 685.00 | 4.90% | 188,902 |
| Jul 14, 2026 | 645.00 | 688.00 | 630.00 | 653.00 | 653.00 | -3.97% | 69,743 |
| Jul 13, 2026 | 708.00 | 740.00 | 680.00 | 680.00 | 680.00 | -6.21% | 65,199 |
| Jul 10, 2026 | 702.00 | 740.00 | 695.00 | 725.00 | 725.00 | 3.28% | 39,249 |
| Jul 9, 2026 | 698.00 | 718.00 | 682.00 | 702.00 | 702.00 | 0.14% | 55,523 |
| Jul 8, 2026 | 748.00 | 750.00 | 675.00 | 701.00 | 701.00 | -6.28% | 78,674 |
| Jul 7, 2026 | 794.00 | 801.00 | 748.00 | 748.00 | 748.00 | -6.62% | 84,638 |
| Jul 6, 2026 | 812.00 | 838.00 | 772.00 | 801.00 | 801.00 | -1.35% | 99,794 |
| Jul 3, 2026 | 1,090.00 | 1,098.00 | 767.00 | 812.00 | 812.00 | -10.87% | 781,868 |
| Jul 2, 2026 | 701.00 | 911.00 | 701.00 | 911.00 | 911.00 | 29.96% | 230,305 |
| Jul 1, 2026 | 726.00 | 746.00 | 687.00 | 701.00 | 701.00 | -3.44% | 77,823 |
| Jun 30, 2026 | 870.00 | 870.00 | 724.00 | 726.00 | 726.00 | -4.17% | 115,154 |
| Jun 29, 2026 | 900.00 | 982.00 | 851.00 | 870.00 | 757.61 | -3.33% | 161,444 |
| Jun 26, 2026 | 850.00 | 1,100.00 | 730.00 | 900.00 | 783.74 | 5.39% | 891,790 |
| Jun 25, 2026 | 1,220.00 | 1,220.00 | 854.00 | 854.00 | 743.68 | -29.42% | 532,368 |
| Jun 8, 2026 | 1,290.00 | 1,350.00 | 1,140.00 | 1,210.00 | 1,053.69 | -11.68% | 310,018 |
| Jun 5, 2026 | 1,580.00 | 1,640.00 | 1,340.00 | 1,370.00 | 1,193.02 | -13.29% | 263,903 |
| Jun 4, 2026 | 1,540.00 | 1,720.00 | 1,540.00 | 1,580.00 | 1,375.90 | 1.28% | 237,405 |
| Jun 2, 2026 | 1,550.00 | 1,610.00 | 1,400.00 | 1,560.00 | 1,358.48 | -0.64% | 273,376 |
| Jun 1, 2026 | 1,700.00 | 1,700.00 | 1,560.00 | 1,570.00 | 1,367.19 | -7.65% | 211,516 |
| May 29, 2026 | 1,710.00 | 1,740.00 | 1,640.00 | 1,700.00 | 1,480.39 | -1.16% | 215,458 |
| May 28, 2026 | 1,710.00 | 1,830.00 | 1,630.00 | 1,720.00 | 1,497.81 | 1.78% | 475,214 |
| May 27, 2026 | 1,610.00 | 2,090.00 | 1,580.00 | 1,690.00 | 1,471.69 | 4.32% | 3,746,228 |
| May 26, 2026 | 1,670.00 | 1,980.00 | 1,560.00 | 1,620.00 | 1,410.73 | -1.82% | 871,631 |
| May 22, 2026 | 1,660.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,436.85 | - | 109,193 |
| May 21, 2026 | 1,690.00 | 1,770.00 | 1,650.00 | 1,650.00 | 1,436.85 | -2.94% | 121,413 |
| May 20, 2026 | 1,720.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,480.39 | -1.16% | 125,134 |
| May 19, 2026 | 1,740.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,497.81 | -1.15% | 82,802 |
| May 18, 2026 | 1,710.00 | 1,860.00 | 1,670.00 | 1,740.00 | 1,515.23 | 1.16% | 112,260 |