Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea · Delayed Price · Currency is KRW 1,554.00
+19.00 (1.24%)
At close: Nov 17, 2025
Edge Foundry Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,588.00 | 1,688.00 | 1,567.00 | 1,598.00 | 1,598.00 | 0.76% | 912,957 |
| Nov 10, 2025 | 1,677.00 | 1,700.00 | 1,568.00 | 1,586.00 | 1,586.00 | -6.04% | 1,256,398 |
| Nov 7, 2025 | 1,710.00 | 1,722.00 | 1,652.00 | 1,688.00 | 1,688.00 | -2.20% | 543,814 |
| Nov 6, 2025 | 1,750.00 | 1,765.00 | 1,699.00 | 1,726.00 | 1,726.00 | -0.52% | 398,005 |
| Nov 5, 2025 | 1,794.00 | 1,794.00 | 1,691.00 | 1,735.00 | 1,735.00 | -3.40% | 870,122 |
| Nov 4, 2025 | 1,794.00 | 1,885.00 | 1,769.00 | 1,796.00 | 1,796.00 | 0.11% | 873,820 |
| Nov 3, 2025 | 1,893.00 | 1,893.00 | 1,768.00 | 1,794.00 | 1,794.00 | -2.39% | 817,641 |
| Oct 31, 2025 | 1,890.00 | 1,933.00 | 1,832.00 | 1,838.00 | 1,838.00 | -1.82% | 399,372 |
| 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 |