Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea · Delayed Price · Currency is KRW 1,606.00
+7.00 (0.44%)
At close: Oct 1, 2026
Edge Foundry Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,580.00 | 1,615.00 | 1,565.00 | 1,606.00 | 1,606.00 | 0.44% | 16,221 |
| Sep 30, 2026 | 1,621.00 | 1,621.00 | 1,570.00 | 1,599.00 | 1,599.00 | -0.62% | 13,206 |
| Sep 29, 2026 | 1,615.00 | 1,640.00 | 1,570.00 | 1,609.00 | 1,609.00 | -0.80% | 37,261 |
| Sep 28, 2026 | 1,650.00 | 1,660.00 | 1,622.00 | 1,622.00 | 1,622.00 | -2.05% | 49,408 |
| Sep 23, 2026 | 1,696.00 | 1,724.00 | 1,648.00 | 1,656.00 | 1,656.00 | -3.16% | 44,251 |
| Sep 22, 2026 | 1,720.00 | 1,754.00 | 1,680.00 | 1,710.00 | 1,710.00 | -1.61% | 24,824 |
| Sep 21, 2026 | 1,694.00 | 1,771.00 | 1,677.00 | 1,738.00 | 1,738.00 | 2.60% | 42,312 |
| Sep 18, 2026 | 1,681.00 | 1,740.00 | 1,681.00 | 1,694.00 | 1,694.00 | 0.18% | 34,247 |
| Sep 17, 2026 | 1,671.00 | 1,740.00 | 1,671.00 | 1,691.00 | 1,691.00 | - | 29,009 |
| Sep 16, 2026 | 1,734.00 | 1,734.00 | 1,640.00 | 1,691.00 | 1,691.00 | -2.42% | 66,838 |
| Sep 15, 2026 | 1,732.00 | 1,733.00 | 1,710.00 | 1,733.00 | 1,733.00 | -0.12% | 31,763 |
| Sep 14, 2026 | 1,804.00 | 1,804.00 | 1,719.00 | 1,735.00 | 1,735.00 | -2.75% | 44,646 |
| Sep 11, 2026 | 1,788.00 | 1,808.00 | 1,755.00 | 1,784.00 | 1,784.00 | -0.34% | 37,214 |
| Sep 10, 2026 | 1,787.00 | 1,806.00 | 1,756.00 | 1,790.00 | 1,790.00 | 0.17% | 27,836 |
| Sep 9, 2026 | 1,819.00 | 1,819.00 | 1,772.00 | 1,787.00 | 1,787.00 | -0.83% | 37,796 |
| Sep 8, 2026 | 1,904.00 | 1,904.00 | 1,799.00 | 1,802.00 | 1,802.00 | -4.30% | 60,625 |
| Sep 7, 2026 | 1,883.00 | 1,911.00 | 1,861.00 | 1,883.00 | 1,883.00 | 0.48% | 41,101 |
| Sep 4, 2026 | 1,860.00 | 1,884.00 | 1,848.00 | 1,874.00 | 1,874.00 | -0.27% | 58,692 |
| Sep 3, 2026 | 1,964.00 | 1,978.00 | 1,840.00 | 1,879.00 | 1,879.00 | -4.13% | 91,803 |
| Sep 2, 2026 | 1,974.00 | 2,040.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.36% | 35,769 |
| Sep 1, 2026 | 2,060.00 | 2,060.00 | 1,986.00 | 1,987.00 | 1,987.00 | -3.54% | 61,693 |
| Aug 31, 2026 | 2,060.00 | 2,060.00 | 1,989.00 | 2,060.00 | 2,060.00 | 1.48% | 44,900 |
| Aug 28, 2026 | 2,025.00 | 2,090.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.73% | 78,736 |
| Aug 27, 2026 | 2,110.00 | 2,110.00 | 2,000.00 | 2,045.00 | 2,045.00 | -2.62% | 106,838 |
| Aug 26, 2026 | 2,130.00 | 2,140.00 | 2,065.00 | 2,100.00 | 2,100.00 | -1.64% | 61,551 |
| Aug 25, 2026 | 2,120.00 | 2,165.00 | 1,998.00 | 2,135.00 | 2,135.00 | 1.43% | 88,135 |
| Aug 24, 2026 | 2,130.00 | 2,190.00 | 2,030.00 | 2,105.00 | 2,105.00 | -2.55% | 96,872 |
| Aug 21, 2026 | 2,280.00 | 2,330.00 | 2,055.00 | 2,160.00 | 2,160.00 | -7.69% | 237,034 |
| Aug 20, 2026 | 2,270.00 | 2,385.00 | 2,180.00 | 2,340.00 | 2,340.00 | 4.70% | 144,043 |
| Aug 19, 2026 | 2,425.00 | 2,620.00 | 2,195.00 | 2,235.00 | 2,235.00 | -7.84% | 394,805 |
| Aug 18, 2026 | 2,700.00 | 2,700.00 | 2,320.00 | 2,425.00 | 2,425.00 | -11.33% | 449,476 |
| Aug 14, 2026 | 3,680.00 | 3,820.00 | 2,590.00 | 2,735.00 | 2,735.00 | -18.36% | 1,757,392 |
| Aug 13, 2026 | 3,350.00 | 3,350.00 | 3,020.00 | 3,350.00 | 3,350.00 | 29.84% | 470,745 |
| Aug 12, 2026 | 2,070.00 | 2,580.00 | 2,045.00 | 2,580.00 | 2,580.00 | 29.97% | 148,119 |
| Jul 20, 2026 | 1,975.00 | 1,985.00 | 1,835.00 | 1,985.00 | 1,985.00 | - | 46,111 |
| Jul 16, 2026 | 2,015.00 | 2,055.00 | 1,935.00 | 1,985.00 | 1,985.00 | -1.49% | 36,036 |
| Jul 15, 2026 | 1,885.00 | 2,070.00 | 1,880.00 | 2,015.00 | 2,015.00 | 9.81% | 54,448 |
| Jul 14, 2026 | 1,920.00 | 1,925.00 | 1,770.00 | 1,835.00 | 1,835.00 | -4.43% | 67,829 |
| Jul 13, 2026 | 1,940.00 | 1,980.00 | 1,865.00 | 1,920.00 | 1,920.00 | -1.03% | 37,740 |
| Jul 10, 2026 | 1,990.00 | 2,015.00 | 1,910.00 | 1,940.00 | 1,940.00 | -1.27% | 29,972 |
| Jul 9, 2026 | 1,975.00 | 1,975.00 | 1,900.00 | 1,965.00 | 1,965.00 | 2.08% | 11,682 |
| Jul 8, 2026 | 2,020.00 | 2,100.00 | 1,915.00 | 1,925.00 | 1,925.00 | -4.70% | 44,147 |
| Jul 7, 2026 | 2,105.00 | 2,115.00 | 1,980.00 | 2,020.00 | 2,020.00 | -4.04% | 19,501 |
| Jul 6, 2026 | 2,050.00 | 2,185.00 | 2,015.00 | 2,105.00 | 2,105.00 | 4.21% | 37,956 |
| Jul 3, 2026 | 2,025.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | -4.04% | 41,715 |
| Jul 2, 2026 | 2,185.00 | 2,200.00 | 2,080.00 | 2,105.00 | 2,105.00 | -3.44% | 20,138 |
| Jul 1, 2026 | 2,260.00 | 2,260.00 | 2,125.00 | 2,180.00 | 2,180.00 | - | 25,613 |
| Jun 30, 2026 | 2,240.00 | 2,325.00 | 2,160.00 | 2,180.00 | 2,180.00 | -2.68% | 25,151 |
| Jun 29, 2026 | 2,050.00 | 2,250.00 | 2,040.00 | 2,240.00 | 2,240.00 | 9.00% | 48,825 |
| Jun 26, 2026 | 2,185.00 | 2,250.00 | 1,890.00 | 2,055.00 | 2,055.00 | -6.80% | 132,975 |