Skip to main content
logo
Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
+60.00 (2.48%)
At close: Sep 15, 2025

Edge Foundry Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,510.002,555.002,450.002,475.002,475.00-0.20%482,902
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
Jul 24, 20252,805.002,835.002,725.002,730.002,730.00-3.36%506,594
Jul 23, 20252,765.002,855.002,745.002,825.002,825.000.89%381,394
Jul 22, 20252,815.002,870.002,770.002,800.002,800.00-419,026
Jul 21, 20252,840.002,900.002,750.002,800.002,800.00-3.61%654,827
Jul 18, 20252,990.003,040.002,800.002,905.002,905.00-4.44%984,840
Jul 17, 20253,040.003,075.002,900.003,040.003,040.00-815,404
Jul 16, 20253,080.003,080.002,960.003,040.003,040.00-1.30%646,485
Jul 15, 20253,090.003,120.003,030.003,080.003,080.000.33%353,991
Jul 14, 20253,170.003,170.003,050.003,070.003,070.00-3.15%425,065
Jul 11, 20253,160.003,300.003,085.003,170.003,170.000.32%513,342
Jul 10, 20253,135.003,165.003,085.003,160.003,160.000.64%245,075
Jul 9, 20253,140.003,175.003,070.003,140.003,140.00-259,303
Jul 8, 20253,100.003,155.003,030.003,140.003,140.00-728,306