Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea · Delayed Price · Currency is KRW 629.00
-71.00 (-10.14%)
At close: May 27, 2026
Edge Foundry Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 700.00 | 700.00 | 618.00 | 629.00 | 629.00 | -10.14% | 898,342 |
| May 26, 2026 | 705.00 | 714.00 | 650.00 | 700.00 | 700.00 | 1.45% | 433,829 |
| May 22, 2026 | 670.00 | 704.00 | 670.00 | 690.00 | 690.00 | 2.99% | 405,526 |
| May 21, 2026 | 660.00 | 709.00 | 660.00 | 670.00 | 670.00 | 1.52% | 374,907 |
| May 20, 2026 | 698.00 | 709.00 | 639.00 | 660.00 | 660.00 | -5.85% | 606,247 |
| May 19, 2026 | 719.00 | 719.00 | 683.00 | 701.00 | 701.00 | -1.27% | 405,096 |
| May 18, 2026 | 712.00 | 747.00 | 698.00 | 710.00 | 710.00 | -0.28% | 945,022 |
| May 15, 2026 | 823.00 | 824.00 | 710.00 | 712.00 | 712.00 | -13.49% | 1,431,273 |
| May 14, 2026 | 746.00 | 858.00 | 721.00 | 823.00 | 823.00 | 10.32% | 3,075,465 |
| May 13, 2026 | 777.00 | 777.00 | 730.00 | 746.00 | 746.00 | -2.23% | 687,609 |
| May 12, 2026 | 802.00 | 815.00 | 744.00 | 763.00 | 763.00 | -4.74% | 1,451,432 |
| May 11, 2026 | 880.00 | 880.00 | 799.00 | 801.00 | 801.00 | -8.25% | 1,579,845 |
| May 8, 2026 | 900.00 | 900.00 | 832.00 | 873.00 | 873.00 | -3.96% | 1,742,042 |
| May 7, 2026 | 1,001.00 | 1,090.00 | 897.00 | 909.00 | 909.00 | -28.48% | 7,587,912 |
| May 6, 2026 | 1,312.00 | 1,315.00 | 1,259.00 | 1,271.00 | 1,271.00 | -3.13% | 504,278 |
| 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% | 559,290 |
| Apr 29, 2026 | 1,311.00 | 1,321.00 | 1,260.00 | 1,298.00 | 1,298.00 | -0.99% | 512,055 |
| Apr 28, 2026 | 1,338.00 | 1,360.00 | 1,300.00 | 1,311.00 | 1,311.00 | -2.02% | 607,248 |
| 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% | 595,337 |
| 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% | 2,849,832 |
| 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% | 677,829 |
| Apr 16, 2026 | 1,216.00 | 1,231.00 | 1,202.00 | 1,207.00 | 1,207.00 | 0.17% | 587,378 |
| Apr 15, 2026 | 1,228.00 | 1,240.00 | 1,186.00 | 1,205.00 | 1,205.00 | -0.41% | 372,687 |
| 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% | 336,077 |
| Apr 10, 2026 | 1,133.00 | 1,212.00 | 1,133.00 | 1,203.00 | 1,203.00 | 5.90% | 330,069 |
| Apr 9, 2026 | 1,175.00 | 1,190.00 | 1,125.00 | 1,136.00 | 1,136.00 | -4.14% | 322,947 |
| Apr 8, 2026 | 1,128.00 | 1,189.00 | 1,120.00 | 1,185.00 | 1,185.00 | 5.80% | 407,363 |
| 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% | 494,313 |
| Apr 2, 2026 | 1,231.00 | 1,284.00 | 1,117.00 | 1,135.00 | 1,135.00 | -10.49% | 1,080,712 |
| Apr 1, 2026 | 1,215.00 | 1,309.00 | 1,195.00 | 1,268.00 | 1,268.00 | 6.38% | 971,370 |
| Mar 31, 2026 | 1,290.00 | 1,290.00 | 1,181.00 | 1,192.00 | 1,192.00 | -6.14% | 693,130 |
| Mar 30, 2026 | 1,281.00 | 1,294.00 | 1,245.00 | 1,270.00 | 1,270.00 | -2.98% | 386,394 |
| Mar 27, 2026 | 1,361.00 | 1,361.00 | 1,164.00 | 1,309.00 | 1,309.00 | -4.31% | 3,858,649 |
| Mar 26, 2026 | 1,426.00 | 1,485.00 | 1,366.00 | 1,368.00 | 1,368.00 | -3.93% | 433,508 |
| Mar 25, 2026 | 1,397.00 | 1,439.00 | 1,335.00 | 1,424.00 | 1,424.00 | 1.93% | 742,624 |
| Mar 24, 2026 | 1,314.00 | 1,562.00 | 1,314.00 | 1,397.00 | 1,397.00 | 7.46% | 2,298,463 |
| Mar 23, 2026 | 1,300.00 | 1,356.00 | 1,275.00 | 1,300.00 | 1,300.00 | -1.37% | 610,718 |
| Mar 20, 2026 | 1,305.00 | 1,334.00 | 1,300.00 | 1,318.00 | 1,318.00 | 1.00% | 283,119 |
| Mar 19, 2026 | 1,361.00 | 1,361.00 | 1,305.00 | 1,305.00 | 1,305.00 | -5.23% | 485,777 |
| Mar 18, 2026 | 1,334.00 | 1,444.00 | 1,334.00 | 1,377.00 | 1,377.00 | 3.22% | 695,169 |
| Mar 17, 2026 | 1,295.00 | 1,357.00 | 1,295.00 | 1,334.00 | 1,334.00 | 3.09% | 256,652 |
| Mar 16, 2026 | 1,387.00 | 1,387.00 | 1,278.00 | 1,294.00 | 1,294.00 | -1.82% | 251,486 |