Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea · Delayed Price · Currency is KRW 909.00
-362.00 (-28.48%)
At close: May 7, 2026
Edge Foundry Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,001.00 | 1,090.00 | 897.00 | 909.00 | 909.00 | -28.48% | 7,545,664 |
| May 6, 2026 | 1,312.00 | 1,315.00 | 1,259.00 | 1,271.00 | 1,271.00 | -3.13% | 486,969 |
| May 4, 2026 | 1,296.00 | 1,335.00 | 1,290.00 | 1,312.00 | 1,312.00 | 1.39% | 545,579 |
| Apr 30, 2026 | 1,290.00 | 1,338.00 | 1,243.00 | 1,294.00 | 1,294.00 | -0.31% | 555,489 |
| Apr 29, 2026 | 1,311.00 | 1,321.00 | 1,260.00 | 1,298.00 | 1,298.00 | -0.99% | 511,070 |
| Apr 28, 2026 | 1,338.00 | 1,360.00 | 1,300.00 | 1,311.00 | 1,311.00 | -2.02% | 606,590 |
| Apr 27, 2026 | 1,353.00 | 1,369.00 | 1,316.00 | 1,338.00 | 1,338.00 | 0.53% | 530,391 |
| Apr 24, 2026 | 1,315.00 | 1,369.00 | 1,280.00 | 1,331.00 | 1,331.00 | 1.14% | 592,650 |
| Apr 23, 2026 | 1,380.00 | 1,406.00 | 1,297.00 | 1,316.00 | 1,316.00 | -4.29% | 1,571,440 |
| Apr 22, 2026 | 1,284.00 | 1,380.00 | 1,258.00 | 1,375.00 | 1,375.00 | 7.67% | 2,817,482 |
| Apr 21, 2026 | 1,244.00 | 1,282.00 | 1,221.00 | 1,277.00 | 1,277.00 | 2.74% | 1,907,546 |
| Apr 20, 2026 | 1,232.00 | 1,321.00 | 1,210.00 | 1,243.00 | 1,243.00 | 1.06% | 947,033 |
| Apr 17, 2026 | 1,222.00 | 1,255.00 | 1,208.00 | 1,230.00 | 1,230.00 | 1.91% | 677,394 |
| Apr 16, 2026 | 1,216.00 | 1,231.00 | 1,202.00 | 1,207.00 | 1,207.00 | 0.17% | 580,850 |
| Apr 15, 2026 | 1,228.00 | 1,240.00 | 1,186.00 | 1,205.00 | 1,205.00 | -0.41% | 368,204 |
| Apr 14, 2026 | 1,200.00 | 1,247.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1.17% | 334,454 |
| Apr 13, 2026 | 1,192.00 | 1,230.00 | 1,171.00 | 1,196.00 | 1,196.00 | -0.58% | 336,035 |
| Apr 10, 2026 | 1,133.00 | 1,212.00 | 1,133.00 | 1,203.00 | 1,203.00 | 5.90% | 329,959 |
| Apr 9, 2026 | 1,175.00 | 1,190.00 | 1,125.00 | 1,136.00 | 1,136.00 | -4.14% | 322,936 |
| Apr 8, 2026 | 1,128.00 | 1,189.00 | 1,120.00 | 1,185.00 | 1,185.00 | 5.80% | 405,816 |
| Apr 7, 2026 | 1,122.00 | 1,149.00 | 1,100.00 | 1,120.00 | 1,120.00 | -0.09% | 443,978 |
| Apr 6, 2026 | 1,171.00 | 1,171.00 | 1,114.00 | 1,121.00 | 1,121.00 | -2.52% | 385,570 |
| Apr 3, 2026 | 1,137.00 | 1,195.00 | 1,128.00 | 1,150.00 | 1,150.00 | 1.32% | 494,301 |
| Apr 2, 2026 | 1,231.00 | 1,284.00 | 1,117.00 | 1,135.00 | 1,135.00 | -10.49% | 1,074,763 |
| Apr 1, 2026 | 1,215.00 | 1,309.00 | 1,195.00 | 1,268.00 | 1,268.00 | 6.38% | 969,167 |
| Mar 31, 2026 | 1,290.00 | 1,290.00 | 1,181.00 | 1,192.00 | 1,192.00 | -6.14% | 689,132 |
| Mar 30, 2026 | 1,281.00 | 1,294.00 | 1,245.00 | 1,270.00 | 1,270.00 | -2.98% | 386,371 |
| Mar 27, 2026 | 1,361.00 | 1,361.00 | 1,164.00 | 1,309.00 | 1,309.00 | -4.31% | 3,854,864 |
| Mar 26, 2026 | 1,426.00 | 1,485.00 | 1,366.00 | 1,368.00 | 1,368.00 | -3.93% | 428,113 |
| Mar 25, 2026 | 1,397.00 | 1,439.00 | 1,335.00 | 1,424.00 | 1,424.00 | 1.93% | 728,970 |
| Mar 24, 2026 | 1,314.00 | 1,562.00 | 1,314.00 | 1,397.00 | 1,397.00 | 7.46% | 2,297,386 |
| Mar 23, 2026 | 1,300.00 | 1,356.00 | 1,275.00 | 1,300.00 | 1,300.00 | -1.37% | 610,566 |
| Mar 20, 2026 | 1,305.00 | 1,334.00 | 1,300.00 | 1,318.00 | 1,318.00 | 1.00% | 280,251 |
| Mar 19, 2026 | 1,361.00 | 1,361.00 | 1,305.00 | 1,305.00 | 1,305.00 | -5.23% | 485,747 |
| Mar 18, 2026 | 1,334.00 | 1,444.00 | 1,334.00 | 1,377.00 | 1,377.00 | 3.22% | 694,735 |
| Mar 17, 2026 | 1,295.00 | 1,357.00 | 1,295.00 | 1,334.00 | 1,334.00 | 3.09% | 256,587 |
| Mar 16, 2026 | 1,387.00 | 1,387.00 | 1,278.00 | 1,294.00 | 1,294.00 | -1.82% | 251,486 |
| Mar 13, 2026 | 1,354.00 | 1,354.00 | 1,301.00 | 1,318.00 | 1,318.00 | -2.66% | 209,695 |
| Mar 12, 2026 | 1,360.00 | 1,385.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.29% | 233,621 |
| Mar 11, 2026 | 1,355.00 | 1,425.00 | 1,300.00 | 1,358.00 | 1,358.00 | 1.19% | 586,041 |
| Mar 10, 2026 | 1,295.00 | 1,352.00 | 1,270.00 | 1,342.00 | 1,342.00 | 6.17% | 294,570 |
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,233.00 | 1,264.00 | 1,264.00 | -3.66% | 383,555 |
| Mar 6, 2026 | 1,304.00 | 1,334.00 | 1,226.00 | 1,312.00 | 1,312.00 | 0.61% | 333,765 |
| Mar 5, 2026 | 1,206.00 | 1,314.00 | 1,206.00 | 1,304.00 | 1,304.00 | 13.49% | 524,586 |
| Mar 4, 2026 | 1,350.00 | 1,350.00 | 1,120.00 | 1,149.00 | 1,149.00 | -14.89% | 1,422,802 |
| Mar 3, 2026 | 1,351.00 | 1,413.00 | 1,310.00 | 1,350.00 | 1,350.00 | -1.10% | 575,661 |
| Feb 27, 2026 | 1,394.00 | 1,398.00 | 1,309.00 | 1,365.00 | 1,365.00 | -2.08% | 876,553 |
| Feb 26, 2026 | 1,433.00 | 1,532.00 | 1,391.00 | 1,394.00 | 1,394.00 | -2.04% | 1,055,120 |
| Feb 25, 2026 | 1,421.00 | 1,449.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.14% | 532,177 |
| Feb 24, 2026 | 1,425.00 | 1,432.00 | 1,410.00 | 1,421.00 | 1,421.00 | -0.28% | 355,535 |