Skip to main content
logo
Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,905.00
-42.00 (-2.16%)
At close: Sep 30, 2025

Edge Foundry Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,893.001,900.001,771.001,806.001,806.00-4.55%882,059
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
Aug 13, 20252,445.002,470.002,325.002,365.002,365.00-3.27%491,000
Aug 12, 20252,500.002,590.002,420.002,445.002,445.000.20%1,110,484
Aug 11, 20252,425.002,465.002,350.002,440.002,440.000.41%535,471
Aug 8, 20252,415.002,480.002,410.002,430.002,430.000.83%244,410
Aug 7, 20252,580.002,580.002,400.002,410.002,410.00-3.79%390,125
Aug 6, 20252,515.002,565.002,480.002,505.002,505.00-2.53%355,650
Aug 5, 20252,515.002,620.002,435.002,570.002,570.002.59%563,777
Aug 4, 20252,480.002,510.002,410.002,505.002,505.001.01%303,192
Aug 1, 20252,560.002,585.002,410.002,480.002,480.00-4.62%587,175
Jul 31, 20252,580.002,625.002,530.002,600.002,600.000.78%304,258
Jul 30, 20252,725.002,725.002,580.002,580.002,580.00-4.80%557,643
Jul 29, 20252,865.002,865.002,700.002,710.002,710.00-4.07%439,696
Jul 28, 20252,680.002,880.002,680.002,825.002,825.005.81%792,089
Jul 25, 20252,730.002,745.002,650.002,670.002,670.00-2.20%513,624