Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea
· Delayed Price · Currency is KRW 1,264.00
-48.00 (-3.66%)
At close: Mar 9, 2026
Edge Foundry Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,461.00 | 1,500.00 | 1,401.00 | 1,425.00 | 1,425.00 | -2.46% | 710,029 |
| Feb 20, 2026 | 1,491.00 | 1,520.00 | 1,446.00 | 1,461.00 | 1,461.00 | -2.01% | 633,820 |
| Feb 19, 2026 | 1,484.00 | 1,599.00 | 1,380.00 | 1,491.00 | 1,491.00 | 0.47% | 1,197,025 |
| Feb 13, 2026 | 1,524.00 | 1,524.00 | 1,460.00 | 1,484.00 | 1,484.00 | -2.69% | 548,758 |
| Feb 12, 2026 | 1,520.00 | 1,585.00 | 1,495.00 | 1,525.00 | 1,525.00 | 0.33% | 773,081 |
| Feb 11, 2026 | 1,545.00 | 1,552.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.98% | 426,057 |
| Feb 10, 2026 | 1,525.00 | 1,609.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.66% | 579,312 |
| Feb 9, 2026 | 1,467.00 | 1,552.00 | 1,464.00 | 1,525.00 | 1,525.00 | 4.96% | 553,849 |
| Feb 6, 2026 | 1,491.00 | 1,502.00 | 1,415.00 | 1,453.00 | 1,453.00 | -3.39% | 501,675 |
| Feb 5, 2026 | 1,635.00 | 1,635.00 | 1,493.00 | 1,504.00 | 1,504.00 | -6.58% | 1,381,632 |
| Feb 4, 2026 | 1,551.00 | 1,620.00 | 1,510.00 | 1,610.00 | 1,610.00 | 4.75% | 686,216 |
| Feb 3, 2026 | 1,544.00 | 1,574.00 | 1,502.00 | 1,537.00 | 1,537.00 | 2.47% | 410,934 |
| Feb 2, 2026 | 1,564.00 | 1,593.00 | 1,495.00 | 1,500.00 | 1,500.00 | -5.96% | 688,509 |
| Jan 30, 2026 | 1,610.00 | 1,673.00 | 1,578.00 | 1,595.00 | 1,595.00 | -0.93% | 686,120 |
| Jan 29, 2026 | 1,625.00 | 1,629.00 | 1,560.00 | 1,610.00 | 1,610.00 | 0.81% | 507,400 |
| Jan 28, 2026 | 1,569.00 | 1,646.00 | 1,569.00 | 1,597.00 | 1,597.00 | 2.11% | 687,630 |
| Jan 27, 2026 | 1,588.00 | 1,588.00 | 1,489.00 | 1,564.00 | 1,564.00 | 1.43% | 707,833 |
| Jan 26, 2026 | 1,507.00 | 1,602.00 | 1,507.00 | 1,542.00 | 1,542.00 | 2.46% | 974,884 |
| Jan 23, 2026 | 1,475.00 | 1,542.00 | 1,410.00 | 1,505.00 | 1,505.00 | 1.96% | 906,669 |
| Jan 22, 2026 | 1,410.00 | 1,514.00 | 1,400.00 | 1,476.00 | 1,476.00 | 5.88% | 1,012,150 |
| Jan 21, 2026 | 1,374.00 | 1,473.00 | 1,340.00 | 1,394.00 | 1,394.00 | 0.29% | 811,574 |
| Jan 20, 2026 | 1,320.00 | 1,420.00 | 1,296.00 | 1,390.00 | 1,390.00 | 5.86% | 1,031,787 |
| Jan 19, 2026 | 1,355.00 | 1,362.00 | 1,296.00 | 1,313.00 | 1,313.00 | -3.03% | 537,268 |
| Jan 16, 2026 | 1,419.00 | 1,420.00 | 1,347.00 | 1,354.00 | 1,354.00 | -4.11% | 757,324 |
| Jan 15, 2026 | 1,327.00 | 1,450.00 | 1,300.00 | 1,412.00 | 1,412.00 | 7.38% | 1,608,877 |
| Jan 14, 2026 | 1,319.00 | 1,422.00 | 1,270.00 | 1,315.00 | 1,315.00 | 1.15% | 790,157 |
| Jan 13, 2026 | 1,287.00 | 1,308.00 | 1,275.00 | 1,300.00 | 1,300.00 | 0.70% | 457,738 |
| Jan 12, 2026 | 1,337.00 | 1,338.00 | 1,277.00 | 1,291.00 | 1,291.00 | -3.51% | 710,260 |
| Jan 9, 2026 | 1,309.00 | 1,341.00 | 1,291.00 | 1,338.00 | 1,338.00 | 2.22% | 654,264 |
| Jan 8, 2026 | 1,420.00 | 1,441.00 | 1,275.00 | 1,309.00 | 1,309.00 | -10.34% | 2,235,990 |
| Jan 7, 2026 | 1,498.00 | 1,500.00 | 1,455.00 | 1,460.00 | 1,460.00 | -2.28% | 470,531 |
| Jan 6, 2026 | 1,563.00 | 1,577.00 | 1,487.00 | 1,494.00 | 1,494.00 | -4.41% | 686,013 |
| Jan 5, 2026 | 1,551.00 | 1,585.00 | 1,529.00 | 1,563.00 | 1,563.00 | 0.77% | 322,995 |
| Jan 2, 2026 | 1,550.00 | 1,614.00 | 1,519.00 | 1,551.00 | 1,551.00 | -0.58% | 474,222 |
| Dec 30, 2025 | 1,611.00 | 1,611.00 | 1,551.00 | 1,560.00 | 1,560.00 | -2.13% | 275,208 |
| Dec 29, 2025 | 1,564.00 | 1,622.00 | 1,540.00 | 1,594.00 | 1,594.00 | 1.92% | 317,849 |
| Dec 26, 2025 | 1,612.00 | 1,630.00 | 1,562.00 | 1,564.00 | 1,564.00 | -2.98% | 356,072 |
| Dec 24, 2025 | 1,599.00 | 1,628.00 | 1,581.00 | 1,612.00 | 1,612.00 | 0.69% | 296,446 |
| Dec 23, 2025 | 1,680.00 | 1,721.00 | 1,599.00 | 1,601.00 | 1,601.00 | -6.97% | 623,600 |
| Dec 22, 2025 | 1,660.00 | 1,725.00 | 1,633.00 | 1,721.00 | 1,721.00 | 5.13% | 565,112 |
| Dec 19, 2025 | 1,629.00 | 1,660.00 | 1,581.00 | 1,637.00 | 1,637.00 | 1.99% | 315,098 |
| Dec 18, 2025 | 1,593.00 | 1,655.00 | 1,581.00 | 1,605.00 | 1,605.00 | -1.23% | 347,081 |
| Dec 17, 2025 | 1,690.00 | 1,703.00 | 1,610.00 | 1,625.00 | 1,625.00 | -1.87% | 441,286 |
| Dec 16, 2025 | 1,700.00 | 1,739.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.16% | 656,424 |
| Dec 15, 2025 | 1,750.00 | 1,756.00 | 1,601.00 | 1,710.00 | 1,710.00 | -3.44% | 912,563 |
| Dec 12, 2025 | 1,888.00 | 1,889.00 | 1,732.00 | 1,771.00 | 1,771.00 | -5.45% | 1,833,847 |
| Dec 11, 2025 | 1,660.00 | 1,960.00 | 1,623.00 | 1,873.00 | 1,873.00 | 15.55% | 8,493,258 |
| Dec 10, 2025 | 1,602.00 | 1,623.00 | 1,500.00 | 1,621.00 | 1,621.00 | 1.19% | 953,641 |
| Dec 9, 2025 | 1,643.00 | 1,644.00 | 1,591.00 | 1,602.00 | 1,602.00 | -2.73% | 441,656 |
| Dec 8, 2025 | 1,575.00 | 1,719.00 | 1,565.00 | 1,647.00 | 1,647.00 | 5.58% | 1,020,786 |
| Dec 5, 2025 | 1,577.00 | 1,580.00 | 1,538.00 | 1,560.00 | 1,560.00 | -0.45% | 200,474 |
| Dec 4, 2025 | 1,620.00 | 1,620.00 | 1,557.00 | 1,567.00 | 1,567.00 | -2.43% | 313,588 |
| Dec 3, 2025 | 1,560.00 | 1,618.00 | 1,548.00 | 1,606.00 | 1,606.00 | 3.41% | 400,126 |
| Dec 2, 2025 | 1,559.00 | 1,589.00 | 1,536.00 | 1,553.00 | 1,553.00 | -0.38% | 314,546 |
| Dec 1, 2025 | 1,570.00 | 1,631.00 | 1,528.00 | 1,559.00 | 1,559.00 | -1.08% | 476,555 |
| Nov 28, 2025 | 1,611.00 | 1,658.00 | 1,566.00 | 1,576.00 | 1,576.00 | -2.17% | 480,319 |
| Nov 27, 2025 | 1,513.00 | 1,625.00 | 1,513.00 | 1,611.00 | 1,611.00 | 6.48% | 878,568 |
| Nov 26, 2025 | 1,505.00 | 1,530.00 | 1,485.00 | 1,513.00 | 1,513.00 | 0.53% | 359,568 |
| Nov 25, 2025 | 1,469.00 | 1,549.00 | 1,455.00 | 1,505.00 | 1,505.00 | 3.72% | 648,107 |
| Nov 24, 2025 | 1,549.00 | 1,549.00 | 1,400.00 | 1,451.00 | 1,451.00 | -5.78% | 650,142 |
| Nov 21, 2025 | 1,563.00 | 1,563.00 | 1,500.00 | 1,540.00 | 1,540.00 | -1.47% | 325,847 |
| Nov 20, 2025 | 1,560.00 | 1,570.00 | 1,521.00 | 1,563.00 | 1,563.00 | 2.09% | 262,137 |
| 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 |