Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea
· Delayed Price · Currency is KRW 191.00
-21.00 (-9.91%)
At close: Mar 9, 2026
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 269.00 | 269.00 | 261.00 | 265.00 | 265.00 | -1.49% | 356,915 |
| Feb 10, 2026 | 265.00 | 270.00 | 261.00 | 269.00 | 269.00 | 1.89% | 731,760 |
| Feb 9, 2026 | 263.00 | 271.00 | 258.00 | 264.00 | 264.00 | 0.38% | 998,235 |
| Feb 6, 2026 | 259.00 | 267.00 | 250.00 | 263.00 | 263.00 | - | 769,071 |
| Feb 5, 2026 | 264.00 | 264.00 | 253.00 | 263.00 | 263.00 | - | 1,057,191 |
| Feb 4, 2026 | 267.00 | 268.00 | 261.00 | 263.00 | 263.00 | -1.87% | 741,297 |
| Feb 3, 2026 | 274.00 | 275.00 | 262.00 | 268.00 | 268.00 | -1.11% | 940,490 |
| Feb 2, 2026 | 274.00 | 280.00 | 268.00 | 271.00 | 271.00 | -3.21% | 1,629,056 |
| Jan 30, 2026 | 291.00 | 295.00 | 277.00 | 280.00 | 280.00 | -3.78% | 1,344,972 |
| Jan 29, 2026 | 286.00 | 298.00 | 285.00 | 291.00 | 291.00 | 1.04% | 1,691,155 |
| Jan 28, 2026 | 301.00 | 305.00 | 288.00 | 288.00 | 288.00 | -4.32% | 1,609,326 |
| Jan 27, 2026 | 280.00 | 301.00 | 280.00 | 301.00 | 301.00 | 4.51% | 1,986,235 |
| Jan 26, 2026 | 281.00 | 295.00 | 270.00 | 288.00 | 288.00 | 2.49% | 1,610,996 |
| Jan 23, 2026 | 273.00 | 291.00 | 272.00 | 281.00 | 281.00 | 1.08% | 1,854,957 |
| Jan 22, 2026 | 275.00 | 283.00 | 274.00 | 278.00 | 278.00 | 1.09% | 1,199,232 |
| Jan 21, 2026 | 282.00 | 282.00 | 271.00 | 275.00 | 275.00 | -3.85% | 1,516,929 |
| Jan 20, 2026 | 286.00 | 289.00 | 278.00 | 286.00 | 286.00 | - | 1,822,509 |
| Jan 19, 2026 | 288.00 | 292.00 | 276.00 | 286.00 | 286.00 | -0.35% | 2,320,264 |
| Jan 16, 2026 | 307.00 | 312.00 | 287.00 | 287.00 | 287.00 | -6.51% | 4,404,892 |
| Jan 15, 2026 | 370.00 | 379.00 | 302.00 | 307.00 | 307.00 | -11.53% | 15,855,237 |
| Jan 14, 2026 | 270.00 | 347.00 | 269.00 | 347.00 | 347.00 | 29.96% | 22,980,478 |
| Jan 13, 2026 | 275.00 | 277.00 | 266.00 | 267.00 | 267.00 | -2.55% | 406,923 |
| Jan 12, 2026 | 270.00 | 288.00 | 266.00 | 274.00 | 274.00 | 1.48% | 604,020 |
| Jan 9, 2026 | 271.00 | 276.00 | 266.00 | 270.00 | 270.00 | - | 252,615 |
| Jan 8, 2026 | 278.00 | 279.00 | 269.00 | 270.00 | 270.00 | -2.88% | 303,024 |
| Jan 7, 2026 | 274.00 | 283.00 | 270.00 | 278.00 | 278.00 | 0.72% | 503,006 |
| Jan 6, 2026 | 288.00 | 291.00 | 273.00 | 276.00 | 276.00 | -4.17% | 792,391 |
| Jan 5, 2026 | 287.00 | 293.00 | 276.00 | 288.00 | 288.00 | 1.77% | 883,542 |
| Jan 2, 2026 | 263.00 | 283.00 | 263.00 | 283.00 | 283.00 | 7.60% | 797,312 |
| Dec 30, 2025 | 264.00 | 271.00 | 258.00 | 263.00 | 263.00 | -1.13% | 595,688 |
| Dec 29, 2025 | 264.00 | 267.00 | 261.00 | 266.00 | 266.00 | 0.76% | 663,770 |
| Dec 26, 2025 | 270.00 | 273.00 | 262.00 | 264.00 | 264.00 | -2.22% | 825,268 |
| Dec 24, 2025 | 274.00 | 276.00 | 269.00 | 270.00 | 270.00 | -2.17% | 570,362 |
| Dec 23, 2025 | 285.00 | 286.00 | 275.00 | 276.00 | 276.00 | -3.16% | 624,307 |
| Dec 22, 2025 | 283.00 | 302.00 | 281.00 | 285.00 | 285.00 | -0.35% | 737,554 |
| Dec 19, 2025 | 283.00 | 298.00 | 280.00 | 286.00 | 286.00 | 1.06% | 1,001,034 |
| Dec 18, 2025 | 277.00 | 283.00 | 271.00 | 283.00 | 283.00 | 2.17% | 491,415 |
| Dec 17, 2025 | 280.00 | 282.00 | 273.00 | 277.00 | 277.00 | - | 410,144 |
| Dec 16, 2025 | 286.00 | 286.00 | 275.00 | 277.00 | 277.00 | -3.48% | 745,100 |
| Dec 15, 2025 | 292.00 | 293.00 | 285.00 | 287.00 | 287.00 | -1.03% | 443,709 |
| Dec 12, 2025 | 291.00 | 300.00 | 289.00 | 290.00 | 290.00 | -1.36% | 624,276 |
| Dec 11, 2025 | 295.00 | 304.00 | 288.00 | 294.00 | 294.00 | -0.34% | 994,767 |
| Dec 10, 2025 | 299.00 | 302.00 | 295.00 | 295.00 | 295.00 | -1.34% | 344,052 |
| Dec 9, 2025 | 298.00 | 301.00 | 294.00 | 299.00 | 299.00 | 0.67% | 378,924 |
| Dec 8, 2025 | 299.00 | 305.00 | 296.00 | 297.00 | 297.00 | -0.67% | 618,660 |
| Dec 5, 2025 | 302.00 | 308.00 | 299.00 | 299.00 | 299.00 | -0.99% | 556,423 |
| Dec 4, 2025 | 311.00 | 316.00 | 302.00 | 302.00 | 302.00 | -2.89% | 835,923 |
| Dec 3, 2025 | 315.00 | 325.00 | 304.00 | 311.00 | 311.00 | - | 1,460,354 |
| Dec 2, 2025 | 310.00 | 314.00 | 308.00 | 311.00 | 311.00 | 0.32% | 446,842 |
| Dec 1, 2025 | 306.00 | 316.00 | 306.00 | 310.00 | 310.00 | 1.31% | 1,046,114 |
| Nov 28, 2025 | 306.00 | 310.00 | 303.00 | 306.00 | 306.00 | 0.99% | 551,985 |
| Nov 27, 2025 | 307.00 | 309.00 | 298.00 | 303.00 | 303.00 | -0.66% | 704,563 |
| Nov 26, 2025 | 298.00 | 337.00 | 297.00 | 305.00 | 305.00 | 3.04% | 3,311,687 |
| Nov 25, 2025 | 297.00 | 303.00 | 293.00 | 296.00 | 296.00 | - | 598,299 |
| Nov 24, 2025 | 297.00 | 301.00 | 292.00 | 296.00 | 296.00 | -0.34% | 472,431 |
| Nov 21, 2025 | 307.00 | 309.00 | 294.00 | 297.00 | 297.00 | -4.19% | 1,055,873 |
| Nov 20, 2025 | 306.00 | 318.00 | 305.00 | 310.00 | 310.00 | 1.31% | 989,804 |
| Nov 19, 2025 | 311.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.61% | 706,403 |
| 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 |