Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea
· Delayed Price · Currency is KRW 1,311.00
-27.00 (-2.02%)
At close: Apr 28, 2026
Edge Foundry Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |