Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea · Delayed Price · Currency is KRW 696.00
-71.00 (-9.26%)
At close: Oct 2, 2026
Thumbage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 751.00 | 771.00 | 676.00 | 696.00 | 696.00 | -9.26% | 330,934 |
| Oct 1, 2026 | 798.00 | 798.00 | 731.00 | 767.00 | 767.00 | -6.00% | 220,288 |
| Sep 30, 2026 | 805.00 | 820.00 | 761.00 | 816.00 | 816.00 | 0.87% | 123,448 |
| Sep 29, 2026 | 878.00 | 881.00 | 781.00 | 809.00 | 809.00 | -7.86% | 206,845 |
| Sep 28, 2026 | 801.00 | 1,024.00 | 801.00 | 878.00 | 878.00 | 9.61% | 626,718 |
| Sep 23, 2026 | 880.00 | 920.00 | 768.00 | 801.00 | 801.00 | -9.80% | 268,403 |
| Sep 22, 2026 | 992.00 | 992.00 | 843.00 | 888.00 | 888.00 | -8.83% | 569,473 |
| Sep 21, 2026 | 864.00 | 1,070.00 | 820.00 | 974.00 | 974.00 | 17.63% | 1,957,828 |
| Sep 18, 2026 | 723.00 | 932.00 | 723.00 | 828.00 | 828.00 | 15.16% | 3,082,394 |
| Sep 17, 2026 | 737.00 | 758.00 | 709.00 | 719.00 | 719.00 | 1.70% | 90,842 |
| Sep 16, 2026 | 722.00 | 766.00 | 701.00 | 707.00 | 707.00 | -2.08% | 60,958 |
| Sep 15, 2026 | 718.00 | 768.00 | 695.00 | 722.00 | 722.00 | 0.42% | 117,681 |
| Sep 14, 2026 | 727.00 | 727.00 | 684.00 | 719.00 | 719.00 | 0.70% | 93,336 |
| Sep 11, 2026 | 735.00 | 774.00 | 696.00 | 714.00 | 714.00 | 0.14% | 103,549 |
| Sep 10, 2026 | 687.00 | 850.00 | 687.00 | 713.00 | 713.00 | 0.85% | 493,905 |
| Sep 9, 2026 | 726.00 | 742.00 | 686.00 | 707.00 | 707.00 | -2.62% | 192,821 |
| Sep 8, 2026 | 709.00 | 910.00 | 704.00 | 726.00 | 726.00 | 3.27% | 1,508,470 |
| Sep 7, 2026 | 653.00 | 842.00 | 645.00 | 703.00 | 703.00 | 8.15% | 1,386,702 |
| Sep 4, 2026 | 663.00 | 697.00 | 638.00 | 650.00 | 650.00 | -0.15% | 69,188 |
| Sep 3, 2026 | 650.00 | 664.00 | 630.00 | 651.00 | 651.00 | -2.25% | 42,353 |
| Sep 2, 2026 | 668.00 | 685.00 | 635.00 | 666.00 | 666.00 | -0.30% | 129,421 |
| Sep 1, 2026 | 651.00 | 671.00 | 651.00 | 668.00 | 668.00 | 1.06% | 72,264 |
| Aug 31, 2026 | 672.00 | 677.00 | 636.00 | 661.00 | 661.00 | -1.64% | 78,156 |
| Aug 28, 2026 | 676.00 | 700.00 | 667.00 | 672.00 | 672.00 | -0.74% | 74,544 |
| Aug 27, 2026 | 675.00 | 730.00 | 675.00 | 677.00 | 677.00 | -0.15% | 169,526 |
| Aug 26, 2026 | 667.00 | 694.00 | 642.00 | 678.00 | 678.00 | 1.80% | 142,015 |
| Aug 25, 2026 | 714.00 | 714.00 | 655.00 | 666.00 | 666.00 | -4.45% | 160,865 |
| Aug 24, 2026 | 693.00 | 808.00 | 693.00 | 697.00 | 697.00 | 0.72% | 267,419 |
| Aug 21, 2026 | 693.00 | 720.00 | 670.00 | 692.00 | 692.00 | - | 143,168 |
| Aug 20, 2026 | 745.00 | 770.00 | 692.00 | 692.00 | 692.00 | -6.23% | 192,971 |
| Aug 19, 2026 | 757.00 | 766.00 | 721.00 | 738.00 | 738.00 | -5.87% | 120,011 |
| Aug 18, 2026 | 793.00 | 794.00 | 741.00 | 784.00 | 784.00 | -1.26% | 162,846 |
| 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 |