Edge Foundry Co.,Ltd (KOSDAQ:105550)
 1,923.00
 -29.00 (-1.49%)
  At close: Oct 28, 2025
Edge Foundry Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,906.00 | 1,944.00 | 1,863.00 | 1,872.00 | 1,872.00 | -1.06% | 404,822 | 
| Oct 29, 2025 | 1,923.00 | 1,949.00 | 1,882.00 | 1,892.00 | 1,892.00 | -1.61% | 433,108 | 
| Oct 28, 2025 | 1,932.00 | 1,954.00 | 1,910.00 | 1,923.00 | 1,923.00 | -1.49% | 362,851 | 
| Oct 27, 2025 | 1,946.00 | 2,000.00 | 1,924.00 | 1,952.00 | 1,952.00 | -1.31% | 703,654 | 
| Oct 24, 2025 | 2,030.00 | 2,070.00 | 1,906.00 | 1,978.00 | 1,978.00 | -1.10% | 758,714 | 
| Oct 23, 2025 | 2,040.00 | 2,060.00 | 1,987.00 | 2,000.00 | 2,000.00 | -1.96% | 449,610 | 
| Oct 22, 2025 | 1,956.00 | 2,045.00 | 1,904.00 | 2,040.00 | 2,040.00 | 4.35% | 649,618 | 
| Oct 21, 2025 | 1,986.00 | 2,060.00 | 1,951.00 | 1,955.00 | 1,955.00 | -1.01% | 572,922 | 
| Oct 20, 2025 | 1,894.00 | 1,984.00 | 1,882.00 | 1,975.00 | 1,975.00 | 4.28% | 498,137 | 
| Oct 17, 2025 | 1,992.00 | 1,992.00 | 1,879.00 | 1,894.00 | 1,894.00 | -4.97% | 944,507 | 
| Oct 16, 2025 | 1,839.00 | 2,075.00 | 1,820.00 | 1,993.00 | 1,993.00 | 9.03% | 1,486,174 | 
| Oct 15, 2025 | 1,848.00 | 1,856.00 | 1,803.00 | 1,828.00 | 1,828.00 | -1.08% | 408,914 | 
| Oct 14, 2025 | 1,888.00 | 1,900.00 | 1,826.00 | 1,848.00 | 1,848.00 | -2.17% | 587,233 | 
| Oct 13, 2025 | 1,750.00 | 1,889.00 | 1,748.00 | 1,889.00 | 1,889.00 | 4.60% | 571,769 | 
| Oct 10, 2025 | 1,893.00 | 1,900.00 | 1,771.00 | 1,806.00 | 1,806.00 | -4.55% | 883,397 | 
| Oct 2, 2025 | 1,877.00 | 1,923.00 | 1,870.00 | 1,892.00 | 1,892.00 | 0.80% | 550,164 | 
| Oct 1, 2025 | 1,901.00 | 1,926.00 | 1,876.00 | 1,877.00 | 1,877.00 | -1.47% | 651,470 | 
| Sep 30, 2025 | 1,947.00 | 1,956.00 | 1,875.00 | 1,905.00 | 1,905.00 | -2.16% | 673,341 | 
| Sep 29, 2025 | 1,992.00 | 2,010.00 | 1,929.00 | 1,947.00 | 1,947.00 | -2.16% | 743,665 | 
| Sep 26, 2025 | 2,040.00 | 2,040.00 | 1,960.00 | 1,990.00 | 1,990.00 | -1.73% | 844,426 | 
| Sep 25, 2025 | 2,045.00 | 2,260.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.25% | 2,492,304 | 
| Sep 24, 2025 | 2,045.00 | 2,145.00 | 1,979.00 | 2,020.00 | 2,020.00 | -1.46% | 3,537,199 | 
| Sep 23, 2025 | 2,300.00 | 2,300.00 | 2,030.00 | 2,050.00 | 2,050.00 | -10.28% | 2,482,493 | 
| Sep 22, 2025 | 2,330.00 | 2,330.00 | 2,260.00 | 2,285.00 | 2,285.00 | -2.14% | 693,929 | 
| Sep 19, 2025 | 2,395.00 | 2,410.00 | 2,325.00 | 2,335.00 | 2,335.00 | -1.48% | 374,001 | 
| Sep 18, 2025 | 2,410.00 | 2,430.00 | 2,345.00 | 2,370.00 | 2,370.00 | -3.27% | 650,887 | 
| Sep 17, 2025 | 2,475.00 | 2,475.00 | 2,390.00 | 2,450.00 | 2,450.00 | -1.01% | 295,828 | 
| Sep 16, 2025 | 2,510.00 | 2,555.00 | 2,450.00 | 2,475.00 | 2,475.00 | -0.20% | 486,830 | 
| Sep 15, 2025 | 2,430.00 | 2,485.00 | 2,370.00 | 2,480.00 | 2,480.00 | 2.48% | 420,120 | 
| Sep 12, 2025 | 2,400.00 | 2,490.00 | 2,325.00 | 2,420.00 | 2,420.00 | 3.64% | 674,892 | 
| Sep 11, 2025 | 2,395.00 | 2,450.00 | 2,325.00 | 2,335.00 | 2,335.00 | -1.48% | 565,517 | 
| Sep 10, 2025 | 2,320.00 | 2,445.00 | 2,270.00 | 2,370.00 | 2,370.00 | 2.38% | 581,344 | 
| Sep 9, 2025 | 2,320.00 | 2,345.00 | 2,270.00 | 2,315.00 | 2,315.00 | 0.87% | 367,266 | 
| Sep 8, 2025 | 2,355.00 | 2,360.00 | 2,280.00 | 2,295.00 | 2,295.00 | -1.92% | 439,148 | 
| Sep 5, 2025 | 2,330.00 | 2,365.00 | 2,305.00 | 2,340.00 | 2,340.00 | 0.65% | 317,544 | 
| Sep 4, 2025 | 2,330.00 | 2,415.00 | 2,310.00 | 2,325.00 | 2,325.00 | 1.53% | 550,120 | 
| Sep 3, 2025 | 2,440.00 | 2,675.00 | 2,250.00 | 2,290.00 | 2,290.00 | -4.98% | 2,935,729 | 
| Sep 2, 2025 | 2,295.00 | 2,485.00 | 2,275.00 | 2,410.00 | 2,410.00 | 5.93% | 413,355 | 
| Sep 1, 2025 | 2,305.00 | 2,330.00 | 2,250.00 | 2,275.00 | 2,275.00 | -1.52% | 334,616 | 
| Aug 29, 2025 | 2,390.00 | 2,390.00 | 2,280.00 | 2,310.00 | 2,310.00 | -2.12% | 185,138 | 
| Aug 28, 2025 | 2,335.00 | 2,385.00 | 2,320.00 | 2,360.00 | 2,360.00 | 1.29% | 284,273 | 
| Aug 27, 2025 | 2,380.00 | 2,380.00 | 2,300.00 | 2,330.00 | 2,330.00 | -1.48% | 223,972 | 
| Aug 26, 2025 | 2,315.00 | 2,370.00 | 2,295.00 | 2,365.00 | 2,365.00 | 2.38% | 153,467 | 
| Aug 25, 2025 | 2,335.00 | 2,420.00 | 2,290.00 | 2,310.00 | 2,310.00 | -1.70% | 346,216 | 
| Aug 22, 2025 | 2,300.00 | 2,385.00 | 2,290.00 | 2,350.00 | 2,350.00 | 2.17% | 178,645 | 
| Aug 21, 2025 | 2,320.00 | 2,460.00 | 2,285.00 | 2,300.00 | 2,300.00 | - | 599,404 | 
| Aug 20, 2025 | 2,290.00 | 2,320.00 | 2,220.00 | 2,300.00 | 2,300.00 | 0.44% | 323,088 | 
| Aug 19, 2025 | 2,325.00 | 2,375.00 | 2,280.00 | 2,290.00 | 2,290.00 | -1.93% | 233,781 | 
| Aug 18, 2025 | 2,500.00 | 2,500.00 | 2,335.00 | 2,335.00 | 2,335.00 | -4.30% | 356,918 | 
| Aug 14, 2025 | 2,365.00 | 2,450.00 | 2,330.00 | 2,440.00 | 2,440.00 | 3.17% | 344,460 |