Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea · Delayed Price · Currency is KRW 1,390.00
+77.00 (5.86%)
At close: Jan 20, 2026
Edge Foundry Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,475.00 | 1,542.00 | 1,410.00 | 1,505.00 | 1,505.00 | 1.96% | 906,669 |
| Jan 22, 2026 | 1,410.00 | 1,514.00 | 1,400.00 | 1,476.00 | 1,476.00 | 5.88% | 1,012,150 |
| Jan 21, 2026 | 1,374.00 | 1,473.00 | 1,340.00 | 1,394.00 | 1,394.00 | 0.29% | 811,574 |
| Jan 20, 2026 | 1,320.00 | 1,420.00 | 1,296.00 | 1,390.00 | 1,390.00 | 5.86% | 1,031,787 |
| Jan 19, 2026 | 1,355.00 | 1,362.00 | 1,296.00 | 1,313.00 | 1,313.00 | -3.03% | 537,268 |
| Jan 16, 2026 | 1,419.00 | 1,420.00 | 1,347.00 | 1,354.00 | 1,354.00 | -4.11% | 757,324 |
| Jan 15, 2026 | 1,327.00 | 1,450.00 | 1,300.00 | 1,412.00 | 1,412.00 | 7.38% | 1,608,877 |
| Jan 14, 2026 | 1,319.00 | 1,422.00 | 1,270.00 | 1,315.00 | 1,315.00 | 1.15% | 790,157 |
| Jan 13, 2026 | 1,287.00 | 1,308.00 | 1,275.00 | 1,300.00 | 1,300.00 | 0.70% | 457,738 |
| Jan 12, 2026 | 1,337.00 | 1,338.00 | 1,277.00 | 1,291.00 | 1,291.00 | -3.51% | 710,260 |
| Jan 9, 2026 | 1,309.00 | 1,341.00 | 1,291.00 | 1,338.00 | 1,338.00 | 2.22% | 654,264 |
| Jan 8, 2026 | 1,420.00 | 1,441.00 | 1,275.00 | 1,309.00 | 1,309.00 | -10.34% | 2,235,990 |
| Jan 7, 2026 | 1,498.00 | 1,500.00 | 1,455.00 | 1,460.00 | 1,460.00 | -2.28% | 470,531 |
| Jan 6, 2026 | 1,563.00 | 1,577.00 | 1,487.00 | 1,494.00 | 1,494.00 | -4.41% | 686,013 |
| Jan 5, 2026 | 1,551.00 | 1,585.00 | 1,529.00 | 1,563.00 | 1,563.00 | 0.77% | 322,995 |
| Jan 2, 2026 | 1,550.00 | 1,614.00 | 1,519.00 | 1,551.00 | 1,551.00 | -0.58% | 474,222 |
| Dec 30, 2025 | 1,611.00 | 1,611.00 | 1,551.00 | 1,560.00 | 1,560.00 | -2.13% | 275,208 |
| Dec 29, 2025 | 1,564.00 | 1,622.00 | 1,540.00 | 1,594.00 | 1,594.00 | 1.92% | 317,849 |
| Dec 26, 2025 | 1,612.00 | 1,630.00 | 1,562.00 | 1,564.00 | 1,564.00 | -2.98% | 356,072 |
| Dec 24, 2025 | 1,599.00 | 1,628.00 | 1,581.00 | 1,612.00 | 1,612.00 | 0.69% | 296,446 |
| Dec 23, 2025 | 1,680.00 | 1,721.00 | 1,599.00 | 1,601.00 | 1,601.00 | -6.97% | 623,600 |
| Dec 22, 2025 | 1,660.00 | 1,725.00 | 1,633.00 | 1,721.00 | 1,721.00 | 5.13% | 565,112 |
| Dec 19, 2025 | 1,629.00 | 1,660.00 | 1,581.00 | 1,637.00 | 1,637.00 | 1.99% | 315,098 |
| Dec 18, 2025 | 1,593.00 | 1,655.00 | 1,581.00 | 1,605.00 | 1,605.00 | -1.23% | 347,081 |
| Dec 17, 2025 | 1,690.00 | 1,703.00 | 1,610.00 | 1,625.00 | 1,625.00 | -1.87% | 441,286 |
| Dec 16, 2025 | 1,700.00 | 1,739.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.16% | 656,424 |
| Dec 15, 2025 | 1,750.00 | 1,756.00 | 1,601.00 | 1,710.00 | 1,710.00 | -3.44% | 912,563 |
| Dec 12, 2025 | 1,888.00 | 1,889.00 | 1,732.00 | 1,771.00 | 1,771.00 | -5.45% | 1,833,847 |
| Dec 11, 2025 | 1,660.00 | 1,960.00 | 1,623.00 | 1,873.00 | 1,873.00 | 15.55% | 8,493,258 |
| Dec 10, 2025 | 1,602.00 | 1,623.00 | 1,500.00 | 1,621.00 | 1,621.00 | 1.19% | 953,641 |
| Dec 9, 2025 | 1,643.00 | 1,644.00 | 1,591.00 | 1,602.00 | 1,602.00 | -2.73% | 441,656 |
| Dec 8, 2025 | 1,575.00 | 1,719.00 | 1,565.00 | 1,647.00 | 1,647.00 | 5.58% | 1,020,786 |
| Dec 5, 2025 | 1,577.00 | 1,580.00 | 1,538.00 | 1,560.00 | 1,560.00 | -0.45% | 200,474 |
| Dec 4, 2025 | 1,620.00 | 1,620.00 | 1,557.00 | 1,567.00 | 1,567.00 | -2.43% | 313,588 |
| Dec 3, 2025 | 1,560.00 | 1,618.00 | 1,548.00 | 1,606.00 | 1,606.00 | 3.41% | 400,126 |
| Dec 2, 2025 | 1,559.00 | 1,589.00 | 1,536.00 | 1,553.00 | 1,553.00 | -0.38% | 314,546 |
| Dec 1, 2025 | 1,570.00 | 1,631.00 | 1,528.00 | 1,559.00 | 1,559.00 | -1.08% | 476,555 |
| Nov 28, 2025 | 1,611.00 | 1,658.00 | 1,566.00 | 1,576.00 | 1,576.00 | -2.17% | 480,319 |
| Nov 27, 2025 | 1,513.00 | 1,625.00 | 1,513.00 | 1,611.00 | 1,611.00 | 6.48% | 878,568 |
| Nov 26, 2025 | 1,505.00 | 1,530.00 | 1,485.00 | 1,513.00 | 1,513.00 | 0.53% | 359,568 |
| Nov 25, 2025 | 1,469.00 | 1,549.00 | 1,455.00 | 1,505.00 | 1,505.00 | 3.72% | 648,107 |
| Nov 24, 2025 | 1,549.00 | 1,549.00 | 1,400.00 | 1,451.00 | 1,451.00 | -5.78% | 650,142 |
| Nov 21, 2025 | 1,563.00 | 1,563.00 | 1,500.00 | 1,540.00 | 1,540.00 | -1.47% | 325,847 |
| Nov 20, 2025 | 1,560.00 | 1,570.00 | 1,521.00 | 1,563.00 | 1,563.00 | 2.09% | 262,137 |
| Nov 19, 2025 | 1,538.00 | 1,550.00 | 1,465.00 | 1,531.00 | 1,531.00 | -0.46% | 301,950 |
| Nov 18, 2025 | 1,570.00 | 1,590.00 | 1,521.00 | 1,538.00 | 1,538.00 | -1.03% | 455,157 |
| Nov 17, 2025 | 1,550.00 | 1,565.00 | 1,517.00 | 1,554.00 | 1,554.00 | 1.24% | 401,891 |
| Nov 14, 2025 | 1,610.00 | 1,610.00 | 1,457.00 | 1,535.00 | 1,535.00 | -5.01% | 823,180 |
| Nov 13, 2025 | 1,634.00 | 1,659.00 | 1,608.00 | 1,616.00 | 1,616.00 | -1.04% | 278,206 |
| Nov 12, 2025 | 1,598.00 | 1,688.00 | 1,598.00 | 1,633.00 | 1,633.00 | 2.19% | 699,167 |