Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 214.00
-21.00 (-8.94%)
At close: Apr 28, 2026
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 213.00 | 249.00 | 210.00 | 214.00 | 214.00 | -8.94% | 33,333,761 |
| Apr 27, 2026 | 186.00 | 235.00 | 185.00 | 235.00 | 235.00 | 29.83% | 28,484,788 |
| Apr 24, 2026 | 183.00 | 191.00 | 176.00 | 181.00 | 181.00 | -0.55% | 3,379,448 |
| Apr 23, 2026 | 218.00 | 230.00 | 179.00 | 182.00 | 182.00 | -16.51% | 18,513,727 |
| Apr 22, 2026 | 170.00 | 218.00 | 168.00 | 218.00 | 218.00 | 29.76% | 20,128,600 |
| Apr 21, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.89% | 1,404,486 |
| Apr 20, 2026 | 176.00 | 176.00 | 171.00 | 173.00 | 173.00 | -1.14% | 982,702 |
| Apr 17, 2026 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | -1.69% | 1,257,437 |
| Apr 16, 2026 | 176.00 | 180.00 | 173.00 | 178.00 | 178.00 | 1.14% | 2,784,498 |
| Apr 15, 2026 | 191.00 | 191.00 | 173.00 | 176.00 | 176.00 | -5.38% | 4,170,758 |
| Apr 14, 2026 | 183.00 | 209.00 | 178.00 | 186.00 | 186.00 | 1.64% | 9,277,815 |
| Apr 13, 2026 | 186.00 | 204.00 | 180.00 | 183.00 | 183.00 | -18.30% | 11,846,927 |
| Apr 10, 2026 | 200.00 | 248.00 | 200.00 | 224.00 | 224.00 | 12.56% | 9,320,788 |
| Apr 9, 2026 | 183.00 | 225.00 | 183.00 | 199.00 | 199.00 | 8.74% | 6,270,300 |
| Apr 8, 2026 | 182.00 | 185.00 | 177.00 | 183.00 | 183.00 | 1.10% | 627,883 |
| Apr 7, 2026 | 188.00 | 188.00 | 176.00 | 181.00 | 181.00 | -3.72% | 449,004 |
| Apr 6, 2026 | 191.00 | 192.00 | 185.00 | 188.00 | 188.00 | -1.05% | 235,562 |
| Apr 3, 2026 | 195.00 | 195.00 | 187.00 | 190.00 | 190.00 | -2.56% | 448,911 |
| Apr 2, 2026 | 202.00 | 202.00 | 191.00 | 195.00 | 195.00 | -2.99% | 364,419 |
| Apr 1, 2026 | 196.00 | 202.00 | 193.00 | 201.00 | 201.00 | 2.55% | 349,823 |
| Mar 31, 2026 | 198.00 | 198.00 | 191.00 | 196.00 | 196.00 | - | 303,324 |
| Mar 30, 2026 | 199.00 | 201.00 | 192.00 | 196.00 | 196.00 | -1.01% | 181,892 |
| Mar 27, 2026 | 198.00 | 200.00 | 190.00 | 198.00 | 198.00 | -1.00% | 344,664 |
| Mar 26, 2026 | 198.00 | 200.00 | 193.00 | 200.00 | 200.00 | 1.01% | 197,923 |
| Mar 25, 2026 | 199.00 | 199.00 | 189.00 | 198.00 | 198.00 | 2.59% | 436,721 |
| Mar 24, 2026 | 194.00 | 200.00 | 189.00 | 193.00 | 193.00 | 0.52% | 441,706 |
| Mar 23, 2026 | 184.00 | 199.00 | 183.00 | 192.00 | 192.00 | 3.78% | 1,032,912 |
| Mar 20, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | - | 570,858 |
| Mar 19, 2026 | 191.00 | 192.00 | 184.00 | 185.00 | 185.00 | -3.14% | 411,555 |
| Mar 18, 2026 | 198.00 | 205.00 | 191.00 | 191.00 | 191.00 | -3.05% | 449,213 |
| Mar 17, 2026 | 193.00 | 199.00 | 193.00 | 197.00 | 197.00 | 2.07% | 376,357 |
| Mar 16, 2026 | 195.00 | 198.00 | 189.00 | 193.00 | 193.00 | -1.03% | 329,720 |
| Mar 13, 2026 | 194.00 | 205.00 | 192.00 | 195.00 | 195.00 | -0.51% | 189,291 |
| Mar 12, 2026 | 192.00 | 197.00 | 187.00 | 196.00 | 196.00 | 1.03% | 346,643 |
| Mar 11, 2026 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | -0.51% | 183,195 |
| Mar 10, 2026 | 191.00 | 200.00 | 189.00 | 195.00 | 195.00 | 2.09% | 212,993 |
| Mar 9, 2026 | 209.00 | 210.00 | 185.00 | 191.00 | 191.00 | -9.91% | 718,678 |
| Mar 6, 2026 | 198.00 | 212.00 | 188.00 | 212.00 | 212.00 | 7.07% | 514,003 |
| Mar 5, 2026 | 181.00 | 203.00 | 181.00 | 198.00 | 198.00 | 9.39% | 665,394 |
| Mar 4, 2026 | 196.00 | 202.00 | 170.00 | 181.00 | 181.00 | -7.65% | 1,653,528 |
| Mar 3, 2026 | 196.00 | 206.00 | 195.00 | 196.00 | 196.00 | -6.22% | 1,172,614 |
| Feb 27, 2026 | 215.00 | 217.00 | 206.00 | 209.00 | 209.00 | -2.79% | 1,033,183 |
| Feb 26, 2026 | 223.00 | 225.00 | 212.00 | 215.00 | 215.00 | -3.15% | 752,534 |
| Feb 25, 2026 | 230.00 | 232.00 | 221.00 | 222.00 | 222.00 | -3.48% | 784,002 |
| Feb 24, 2026 | 227.00 | 233.00 | 221.00 | 230.00 | 230.00 | 1.32% | 876,673 |
| Feb 23, 2026 | 212.00 | 230.00 | 212.00 | 227.00 | 227.00 | 6.57% | 1,704,899 |
| Feb 20, 2026 | 223.00 | 230.00 | 211.00 | 213.00 | 213.00 | -4.48% | 1,729,515 |
| Feb 19, 2026 | 230.00 | 241.00 | 219.00 | 223.00 | 223.00 | -3.46% | 1,713,795 |
| Feb 13, 2026 | 256.00 | 262.00 | 229.00 | 231.00 | 231.00 | -11.83% | 3,520,272 |
| Feb 12, 2026 | 263.00 | 269.00 | 254.00 | 262.00 | 262.00 | -1.13% | 1,103,128 |