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 |
| 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 |