Thumbage Co., Ltd. (KOSDAQ:208640)
South Korea
· Delayed Price · Currency is KRW 299.00
-3.00 (-0.99%)
At close: Dec 5, 2025
Thumbage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 431.00 | 437.00 | 426.00 | 431.00 | 431.00 | - | 1,114,607 |
| Oct 1, 2025 | 424.00 | 452.00 | 421.00 | 431.00 | 431.00 | 2.38% | 2,856,982 |
| Sep 30, 2025 | 428.00 | 432.00 | 420.00 | 421.00 | 421.00 | -1.64% | 1,252,066 |
| Sep 29, 2025 | 426.00 | 441.00 | 425.00 | 428.00 | 428.00 | 0.47% | 1,424,086 |
| Sep 26, 2025 | 424.00 | 434.00 | 419.00 | 426.00 | 426.00 | 0.47% | 2,125,521 |
| Sep 25, 2025 | 437.00 | 440.00 | 424.00 | 424.00 | 424.00 | -3.64% | 2,230,790 |
| Sep 24, 2025 | 445.00 | 457.00 | 435.00 | 440.00 | 440.00 | -0.68% | 1,854,246 |
| Sep 23, 2025 | 445.00 | 454.00 | 437.00 | 443.00 | 443.00 | -0.45% | 1,823,107 |
| Sep 22, 2025 | 447.00 | 458.00 | 440.00 | 445.00 | 445.00 | -0.89% | 1,758,698 |