Skip to main content
logo
Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,923.00
-29.00 (-1.49%)
At close: Oct 28, 2025

Edge Foundry Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,906.001,944.001,863.001,872.001,872.00-1.06%404,822
Oct 29, 20251,923.001,949.001,882.001,892.001,892.00-1.61%433,108
Oct 28, 20251,932.001,954.001,910.001,923.001,923.00-1.49%362,851
Oct 27, 20251,946.002,000.001,924.001,952.001,952.00-1.31%703,654
Oct 24, 20252,030.002,070.001,906.001,978.001,978.00-1.10%758,714
Oct 23, 20252,040.002,060.001,987.002,000.002,000.00-1.96%449,610
Oct 22, 20251,956.002,045.001,904.002,040.002,040.004.35%649,618
Oct 21, 20251,986.002,060.001,951.001,955.001,955.00-1.01%572,922
Oct 20, 20251,894.001,984.001,882.001,975.001,975.004.28%498,137
Oct 17, 20251,992.001,992.001,879.001,894.001,894.00-4.97%944,507
Oct 16, 20251,839.002,075.001,820.001,993.001,993.009.03%1,486,174
Oct 15, 20251,848.001,856.001,803.001,828.001,828.00-1.08%408,914
Oct 14, 20251,888.001,900.001,826.001,848.001,848.00-2.17%587,233
Oct 13, 20251,750.001,889.001,748.001,889.001,889.004.60%571,769
Oct 10, 20251,893.001,900.001,771.001,806.001,806.00-4.55%883,397
Oct 2, 20251,877.001,923.001,870.001,892.001,892.000.80%550,164
Oct 1, 20251,901.001,926.001,876.001,877.001,877.00-1.47%651,470
Sep 30, 20251,947.001,956.001,875.001,905.001,905.00-2.16%673,341
Sep 29, 20251,992.002,010.001,929.001,947.001,947.00-2.16%743,665
Sep 26, 20252,040.002,040.001,960.001,990.001,990.00-1.73%844,426
Sep 25, 20252,045.002,260.002,000.002,025.002,025.000.25%2,492,304
Sep 24, 20252,045.002,145.001,979.002,020.002,020.00-1.46%3,537,199
Sep 23, 20252,300.002,300.002,030.002,050.002,050.00-10.28%2,482,493
Sep 22, 20252,330.002,330.002,260.002,285.002,285.00-2.14%693,929
Sep 19, 20252,395.002,410.002,325.002,335.002,335.00-1.48%374,001
Sep 18, 20252,410.002,430.002,345.002,370.002,370.00-3.27%650,887
Sep 17, 20252,475.002,475.002,390.002,450.002,450.00-1.01%295,828
Sep 16, 20252,510.002,555.002,450.002,475.002,475.00-0.20%486,830
Sep 15, 20252,430.002,485.002,370.002,480.002,480.002.48%420,120
Sep 12, 20252,400.002,490.002,325.002,420.002,420.003.64%674,892
Sep 11, 20252,395.002,450.002,325.002,335.002,335.00-1.48%565,517
Sep 10, 20252,320.002,445.002,270.002,370.002,370.002.38%581,344
Sep 9, 20252,320.002,345.002,270.002,315.002,315.000.87%367,266
Sep 8, 20252,355.002,360.002,280.002,295.002,295.00-1.92%439,148
Sep 5, 20252,330.002,365.002,305.002,340.002,340.000.65%317,544
Sep 4, 20252,330.002,415.002,310.002,325.002,325.001.53%550,120
Sep 3, 20252,440.002,675.002,250.002,290.002,290.00-4.98%2,935,729
Sep 2, 20252,295.002,485.002,275.002,410.002,410.005.93%413,355
Sep 1, 20252,305.002,330.002,250.002,275.002,275.00-1.52%334,616
Aug 29, 20252,390.002,390.002,280.002,310.002,310.00-2.12%185,138
Aug 28, 20252,335.002,385.002,320.002,360.002,360.001.29%284,273
Aug 27, 20252,380.002,380.002,300.002,330.002,330.00-1.48%223,972
Aug 26, 20252,315.002,370.002,295.002,365.002,365.002.38%153,467
Aug 25, 20252,335.002,420.002,290.002,310.002,310.00-1.70%346,216
Aug 22, 20252,300.002,385.002,290.002,350.002,350.002.17%178,645
Aug 21, 20252,320.002,460.002,285.002,300.002,300.00-599,404
Aug 20, 20252,290.002,320.002,220.002,300.002,300.000.44%323,088
Aug 19, 20252,325.002,375.002,280.002,290.002,290.00-1.93%233,781
Aug 18, 20252,500.002,500.002,335.002,335.002,335.00-4.30%356,918
Aug 14, 20252,365.002,450.002,330.002,440.002,440.003.17%344,460