Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea · Delayed Price · Currency is KRW 1,191.00
+4.00 (0.34%)
At close: Nov 13, 2026
Edge Foundry Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,187.00 | 1,205.00 | 1,145.00 | 1,191.00 | 1,191.00 | 0.34% | 21,347 |
| Nov 12, 2026 | 1,189.00 | 1,222.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.34% | 43,011 |
| Nov 11, 2026 | 1,240.00 | 1,241.00 | 1,170.00 | 1,183.00 | 1,183.00 | -3.03% | 39,597 |
| Nov 10, 2026 | 1,255.00 | 1,255.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.37% | 20,870 |
| Nov 9, 2026 | 1,272.00 | 1,273.00 | 1,224.00 | 1,237.00 | 1,237.00 | -3.36% | 27,485 |
| Nov 6, 2026 | 1,240.00 | 1,308.00 | 1,228.00 | 1,280.00 | 1,280.00 | 1.75% | 41,655 |
| Nov 5, 2026 | 1,237.00 | 1,276.00 | 1,237.00 | 1,258.00 | 1,258.00 | 0.16% | 16,120 |
| Nov 4, 2026 | 1,337.00 | 1,337.00 | 1,233.00 | 1,256.00 | 1,256.00 | -5.21% | 66,220 |
| Nov 3, 2026 | 1,335.00 | 1,336.00 | 1,294.00 | 1,325.00 | 1,325.00 | 0.76% | 20,203 |
| Nov 2, 2026 | 1,291.00 | 1,335.00 | 1,291.00 | 1,315.00 | 1,315.00 | -0.15% | 39,140 |
| Oct 30, 2026 | 1,331.00 | 1,350.00 | 1,300.00 | 1,317.00 | 1,317.00 | -2.08% | 40,320 |
| Oct 29, 2026 | 1,350.00 | 1,363.00 | 1,301.00 | 1,345.00 | 1,345.00 | -0.37% | 35,492 |
| Oct 28, 2026 | 1,360.00 | 1,386.00 | 1,329.00 | 1,350.00 | 1,350.00 | 0.37% | 38,670 |
| Oct 27, 2026 | 1,236.00 | 1,440.00 | 1,236.00 | 1,345.00 | 1,345.00 | 3.54% | 72,249 |
| Oct 26, 2026 | 1,372.00 | 1,373.00 | 1,289.00 | 1,299.00 | 1,299.00 | -5.32% | 56,972 |
| Oct 23, 2026 | 1,401.00 | 1,401.00 | 1,333.00 | 1,372.00 | 1,372.00 | -2.21% | 37,470 |
| Oct 22, 2026 | 1,438.00 | 1,438.00 | 1,360.00 | 1,403.00 | 1,403.00 | - | 11,155 |
| Oct 21, 2026 | 1,420.00 | 1,439.00 | 1,370.00 | 1,403.00 | 1,403.00 | -1.75% | 29,718 |
| Oct 20, 2026 | 1,457.00 | 1,459.00 | 1,375.00 | 1,428.00 | 1,428.00 | -1.79% | 28,068 |
| Oct 19, 2026 | 1,449.00 | 1,493.00 | 1,415.00 | 1,454.00 | 1,454.00 | 0.07% | 18,050 |
| Oct 16, 2026 | 1,411.00 | 1,466.00 | 1,399.00 | 1,453.00 | 1,453.00 | 1.89% | 46,482 |
| Oct 15, 2026 | 1,548.00 | 1,548.00 | 1,397.00 | 1,426.00 | 1,426.00 | -7.88% | 62,194 |
| Oct 14, 2026 | 1,515.00 | 1,630.00 | 1,515.00 | 1,548.00 | 1,548.00 | 0.72% | 20,639 |
| Oct 13, 2026 | 1,530.00 | 1,563.00 | 1,480.00 | 1,537.00 | 1,537.00 | -0.90% | 45,251 |
| Oct 12, 2026 | 1,631.00 | 1,631.00 | 1,507.00 | 1,551.00 | 1,551.00 | -5.60% | 44,874 |
| Oct 8, 2026 | 1,643.00 | 1,660.00 | 1,626.00 | 1,643.00 | 1,643.00 | - | 23,006 |
| Oct 7, 2026 | 1,652.00 | 1,664.00 | 1,642.00 | 1,643.00 | 1,643.00 | -0.30% | 12,299 |
| Oct 6, 2026 | 1,631.00 | 1,679.00 | 1,631.00 | 1,648.00 | 1,648.00 | 0.55% | 20,516 |
| Oct 2, 2026 | 1,606.00 | 1,639.00 | 1,585.00 | 1,639.00 | 1,639.00 | 2.05% | 19,115 |
| Oct 1, 2026 | 1,580.00 | 1,615.00 | 1,565.00 | 1,606.00 | 1,606.00 | 0.44% | 16,392 |
| 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% | 52,995 |
| Sep 23, 2026 | 1,696.00 | 1,724.00 | 1,648.00 | 1,656.00 | 1,656.00 | -3.16% | 44,808 |
| Sep 22, 2026 | 1,720.00 | 1,754.00 | 1,680.00 | 1,710.00 | 1,710.00 | -1.61% | 25,731 |
| Sep 21, 2026 | 1,694.00 | 1,771.00 | 1,677.00 | 1,738.00 | 1,738.00 | 2.60% | 43,413 |
| 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 | - | 30,406 |
| 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% | 46,006 |
| Sep 11, 2026 | 1,788.00 | 1,808.00 | 1,755.00 | 1,784.00 | 1,784.00 | -0.34% | 37,215 |
| Sep 10, 2026 | 1,787.00 | 1,806.00 | 1,756.00 | 1,790.00 | 1,790.00 | 0.17% | 28,171 |
| Sep 9, 2026 | 1,819.00 | 1,819.00 | 1,772.00 | 1,787.00 | 1,787.00 | -0.83% | 37,816 |
| 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% | 58,894 |
| 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% | 35,929 |
| Sep 1, 2026 | 2,060.00 | 2,060.00 | 1,986.00 | 1,987.00 | 1,987.00 | -3.54% | 61,693 |