Edge Foundry Co.,Ltd (KOSDAQ:105550)
South Korea
· Delayed Price · Currency is KRW 1,560.00
-7.00 (-0.45%)
At close: Dec 5, 2025
Edge Foundry Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,901.00 | 1,926.00 | 1,876.00 | 1,877.00 | 1,877.00 | -1.47% | 651,470 |
| Sep 30, 2025 | 1,947.00 | 1,956.00 | 1,875.00 | 1,905.00 | 1,905.00 | -2.16% | 673,341 |
| Sep 29, 2025 | 1,992.00 | 2,010.00 | 1,929.00 | 1,947.00 | 1,947.00 | -2.16% | 743,665 |
| Sep 26, 2025 | 2,040.00 | 2,040.00 | 1,960.00 | 1,990.00 | 1,990.00 | -1.73% | 844,426 |
| Sep 25, 2025 | 2,045.00 | 2,260.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.25% | 2,492,304 |
| Sep 24, 2025 | 2,045.00 | 2,145.00 | 1,979.00 | 2,020.00 | 2,020.00 | -1.46% | 3,537,199 |
| Sep 23, 2025 | 2,300.00 | 2,300.00 | 2,030.00 | 2,050.00 | 2,050.00 | -10.28% | 2,482,493 |
| Sep 22, 2025 | 2,330.00 | 2,330.00 | 2,260.00 | 2,285.00 | 2,285.00 | -2.14% | 693,929 |