Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 170.00
-2.00 (-1.16%)
At close: May 20, 2026
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 172.00 | 175.00 | 169.00 | 170.00 | 170.00 | -1.16% | 1,251,348 |
| May 19, 2026 | 174.00 | 175.00 | 170.00 | 172.00 | 172.00 | -1.15% | 825,460 |
| May 18, 2026 | 171.00 | 186.00 | 167.00 | 174.00 | 174.00 | 1.16% | 1,115,737 |
| May 15, 2026 | 180.00 | 182.00 | 171.00 | 172.00 | 172.00 | -3.37% | 1,414,958 |
| May 14, 2026 | 174.00 | 205.00 | 173.00 | 178.00 | 178.00 | 2.89% | 4,551,321 |
| May 13, 2026 | 178.00 | 180.00 | 171.00 | 173.00 | 173.00 | -2.26% | 1,049,599 |
| May 12, 2026 | 186.00 | 186.00 | 170.00 | 177.00 | 177.00 | -2.21% | 2,461,393 |
| May 11, 2026 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | -3.21% | 1,114,337 |
| May 8, 2026 | 186.00 | 209.00 | 184.00 | 187.00 | 187.00 | 3.31% | 5,309,288 |
| May 7, 2026 | 190.00 | 194.00 | 181.00 | 181.00 | 181.00 | -3.72% | 1,436,954 |
| May 6, 2026 | 192.00 | 221.00 | 188.00 | 188.00 | 188.00 | -4.08% | 4,571,587 |
| May 4, 2026 | 196.00 | 205.00 | 193.00 | 196.00 | 196.00 | - | 1,149,305 |
| Apr 30, 2026 | 214.00 | 214.00 | 196.00 | 196.00 | 196.00 | -7.55% | 4,598,683 |
| Apr 29, 2026 | 223.00 | 230.00 | 210.00 | 212.00 | 212.00 | -0.93% | 9,771,358 |
| Apr 28, 2026 | 213.00 | 249.00 | 210.00 | 214.00 | 214.00 | -8.94% | 33,418,290 |
| Apr 27, 2026 | 186.00 | 235.00 | 185.00 | 235.00 | 235.00 | 29.83% | 28,491,110 |
| Apr 24, 2026 | 183.00 | 191.00 | 176.00 | 181.00 | 181.00 | -0.55% | 3,395,783 |
| Apr 23, 2026 | 218.00 | 230.00 | 179.00 | 182.00 | 182.00 | -16.51% | 18,584,150 |
| Apr 22, 2026 | 170.00 | 218.00 | 168.00 | 218.00 | 218.00 | 29.76% | 20,255,790 |
| 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% | 1,320,218 |
| 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% | 4,196,893 |
| Apr 14, 2026 | 183.00 | 209.00 | 178.00 | 186.00 | 186.00 | 1.64% | 9,311,965 |
| Apr 13, 2026 | 186.00 | 204.00 | 180.00 | 183.00 | 183.00 | -18.30% | 12,043,680 |
| Apr 10, 2026 | 200.00 | 248.00 | 200.00 | 224.00 | 224.00 | 12.56% | 9,320,941 |
| Apr 9, 2026 | 183.00 | 225.00 | 183.00 | 199.00 | 199.00 | 8.74% | 6,335,476 |
| Apr 8, 2026 | 182.00 | 185.00 | 177.00 | 183.00 | 183.00 | 1.10% | 629,534 |
| 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% | 449,419 |
| Apr 2, 2026 | 202.00 | 202.00 | 191.00 | 195.00 | 195.00 | -2.99% | 364,440 |
| Apr 1, 2026 | 196.00 | 202.00 | 193.00 | 201.00 | 201.00 | 2.55% | 350,686 |
| Mar 31, 2026 | 198.00 | 198.00 | 191.00 | 196.00 | 196.00 | - | 303,851 |
| 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% | 344,670 |
| Mar 26, 2026 | 198.00 | 200.00 | 193.00 | 200.00 | 200.00 | 1.01% | 198,975 |
| Mar 25, 2026 | 199.00 | 199.00 | 189.00 | 198.00 | 198.00 | 2.59% | 440,533 |
| Mar 24, 2026 | 194.00 | 200.00 | 189.00 | 193.00 | 193.00 | 0.52% | 442,128 |
| Mar 23, 2026 | 184.00 | 199.00 | 183.00 | 192.00 | 192.00 | 3.78% | 1,034,657 |
| Mar 20, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | - | 585,653 |
| Mar 19, 2026 | 191.00 | 192.00 | 184.00 | 185.00 | 185.00 | -3.14% | 411,568 |
| Mar 18, 2026 | 198.00 | 205.00 | 191.00 | 191.00 | 191.00 | -3.05% | 450,073 |
| Mar 17, 2026 | 193.00 | 199.00 | 193.00 | 197.00 | 197.00 | 2.07% | 376,470 |
| 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% | 229,353 |
| Mar 12, 2026 | 192.00 | 197.00 | 187.00 | 196.00 | 196.00 | 1.03% | 346,843 |
| Mar 11, 2026 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | -0.51% | 184,749 |
| Mar 10, 2026 | 191.00 | 200.00 | 189.00 | 195.00 | 195.00 | 2.09% | 212,993 |