Edge Foundry Co.,Ltd 105550
KRX · South Korea · Consumer Durables
KRW 1,606.00+7.00 (+0.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,599.00 | -0.62% | KRW 1,621.00 | KRW 1,621.00 | KRW 1,570.00 | 13.21K |
| 2026-09-29 | KRW 1,609.00 | -0.80% | KRW 1,615.00 | KRW 1,640.00 | KRW 1,570.00 | 37.26K |
| 2026-09-28 | KRW 1,622.00 | -2.05% | KRW 1,650.00 | KRW 1,660.00 | KRW 1,622.00 | 53.00K |
| 2026-09-23 | KRW 1,656.00 | -3.16% | KRW 1,696.00 | KRW 1,724.00 | KRW 1,648.00 | 44.81K |
| 2026-09-22 | KRW 1,710.00 | -1.61% | KRW 1,720.00 | KRW 1,754.00 | KRW 1,680.00 | 25.73K |
| 2026-09-21 | KRW 1,738.00 | +2.60% | KRW 1,694.00 | KRW 1,771.00 | KRW 1,677.00 | 43.41K |
| 2026-09-18 | KRW 1,694.00 | +0.18% | KRW 1,681.00 | KRW 1,740.00 | KRW 1,681.00 | 34.25K |
| 2026-09-17 | KRW 1,691.00 | 0.00% | KRW 1,671.00 | KRW 1,740.00 | KRW 1,671.00 | 30.41K |
| 2026-09-16 | KRW 1,691.00 | -2.42% | KRW 1,734.00 | KRW 1,734.00 | KRW 1,640.00 | 66.84K |
| 2026-09-15 | KRW 1,733.00 | -0.12% | KRW 1,732.00 | KRW 1,733.00 | KRW 1,710.00 | 34.80K |
| 2026-09-14 | KRW 1,735.00 | -2.75% | KRW 1,804.00 | KRW 1,804.00 | KRW 1,719.00 | 46.01K |
| 2026-09-11 | KRW 1,784.00 | -0.34% | KRW 1,788.00 | KRW 1,808.00 | KRW 1,755.00 | 37.22K |
| 2026-09-10 | KRW 1,790.00 | +0.17% | KRW 1,787.00 | KRW 1,806.00 | KRW 1,756.00 | 28.17K |
| 2026-09-09 | KRW 1,787.00 | -0.83% | KRW 1,819.00 | KRW 1,819.00 | KRW 1,772.00 | 37.82K |
| 2026-09-08 | KRW 1,802.00 | -4.30% | KRW 1,904.00 | KRW 1,904.00 | KRW 1,799.00 | 60.63K |
| 2026-09-07 | KRW 1,883.00 | +0.48% | KRW 1,883.00 | KRW 1,911.00 | KRW 1,861.00 | 41.10K |
| 2026-09-04 | KRW 1,874.00 | -0.27% | KRW 1,860.00 | KRW 1,884.00 | KRW 1,848.00 | 58.89K |
| 2026-09-03 | KRW 1,879.00 | -4.13% | KRW 1,964.00 | KRW 1,978.00 | KRW 1,840.00 | 91.80K |
| 2026-09-02 | KRW 1,960.00 | -1.36% | KRW 1,974.00 | KRW 2,040.00 | KRW 1,960.00 | 35.93K |
| 2026-09-01 | KRW 1,987.00 | -3.54% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,986.00 | 61.69K |
| 2026-08-31 | KRW 2,060.00 | +1.48% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,989.00 | 44.94K |
| 2026-08-28 | KRW 2,030.00 | -0.73% | KRW 2,025.00 | KRW 2,090.00 | KRW 2,000.00 | 79.20K |
| 2026-08-27 | KRW 2,045.00 | -2.62% | KRW 2,110.00 | KRW 2,110.00 | KRW 2,000.00 | 108.14K |
| 2026-08-26 | KRW 2,100.00 | -1.64% | KRW 2,130.00 | KRW 2,140.00 | KRW 2,065.00 | 61.55K |
| 2026-08-25 | KRW 2,135.00 | +1.43% | KRW 2,120.00 | KRW 2,165.00 | KRW 1,998.00 | 89.77K |
| 2026-08-24 | KRW 2,105.00 | -2.55% | KRW 2,130.00 | KRW 2,190.00 | KRW 2,030.00 | 96.87K |
| 2026-08-21 | KRW 2,160.00 | -7.69% | KRW 2,280.00 | KRW 2,330.00 | KRW 2,055.00 | 238.49K |
| 2026-08-20 | KRW 2,340.00 | +4.70% | KRW 2,270.00 | KRW 2,385.00 | KRW 2,180.00 | 145.26K |
| 2026-08-19 | KRW 2,235.00 | -7.84% | KRW 2,425.00 | KRW 2,620.00 | KRW 2,195.00 | 397.97K |
| 2026-08-18 | KRW 2,425.00 | -11.33% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,320.00 | 451.14K |
| 2026-08-14 | KRW 2,735.00 | -18.36% | KRW 3,680.00 | KRW 3,820.00 | KRW 2,590.00 | 1.76M |
| 2026-08-13 | KRW 3,350.00 | +29.84% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,020.00 | 470.78K |
| 2026-08-12 | KRW 2,580.00 | +29.97% | KRW 2,070.00 | KRW 2,580.00 | KRW 2,045.00 | 148.14K |
| 2026-08-11 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-08-10 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-08-07 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-08-06 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-08-05 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-08-04 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-08-03 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-31 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-30 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-29 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-28 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-27 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-24 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-23 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-22 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-21 | KRW 1,985.00 | 0.00% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,985.00 | 0 |
| 2026-07-20 | KRW 1,985.00 | 0.00% | KRW 1,975.00 | KRW 1,985.00 | KRW 1,835.00 | 46.11K |
| 2026-07-16 | KRW 1,985.00 | -1.49% | KRW 2,015.00 | KRW 2,055.00 | KRW 1,935.00 | 36.04K |
| 2026-07-15 | KRW 2,015.00 | +9.81% | KRW 1,885.00 | KRW 2,070.00 | KRW 1,880.00 | 54.45K |
| 2026-07-14 | KRW 1,835.00 | -4.43% | KRW 1,920.00 | KRW 1,925.00 | KRW 1,770.00 | 67.83K |
| 2026-07-13 | KRW 1,920.00 | -1.03% | KRW 1,940.00 | KRW 1,980.00 | KRW 1,865.00 | 37.74K |
| 2026-07-10 | KRW 1,940.00 | -1.27% | KRW 1,990.00 | KRW 2,015.00 | KRW 1,910.00 | 29.97K |
| 2026-07-09 | KRW 1,965.00 | +2.08% | KRW 1,975.00 | KRW 1,975.00 | KRW 1,900.00 | 11.68K |
| 2026-07-08 | KRW 1,925.00 | -4.70% | KRW 2,020.00 | KRW 2,100.00 | KRW 1,915.00 | 44.15K |
| 2026-07-07 | KRW 2,020.00 | -4.04% | KRW 2,105.00 | KRW 2,115.00 | KRW 1,980.00 | 19.50K |
| 2026-07-06 | KRW 2,105.00 | +4.21% | KRW 2,050.00 | KRW 2,185.00 | KRW 2,015.00 | 37.96K |
| 2026-07-03 | KRW 2,020.00 | -4.04% | KRW 2,025.00 | KRW 2,090.00 | KRW 2,000.00 | 41.72K |
| 2026-07-02 | KRW 2,105.00 | -3.44% | KRW 2,185.00 | KRW 2,200.00 | KRW 2,080.00 | 20.14K |
| 2026-07-01 | KRW 2,180.00 | 0.00% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,125.00 | 25.61K |
| 2026-06-30 | KRW 2,180.00 | -2.68% | KRW 2,240.00 | KRW 2,325.00 | KRW 2,160.00 | 25.15K |
| 2026-06-29 | KRW 2,240.00 | +9.00% | KRW 2,050.00 | KRW 2,250.00 | KRW 2,040.00 | 48.83K |
| 2026-06-26 | KRW 2,055.00 | -6.80% | KRW 2,185.00 | KRW 2,250.00 | KRW 1,890.00 | 132.98K |
| 2026-06-25 | KRW 2,205.00 | -1.12% | KRW 2,230.00 | KRW 2,415.00 | KRW 2,175.00 | 62.61K |
| 2026-06-24 | KRW 2,230.00 | -3.04% | KRW 2,280.00 | KRW 2,350.00 | KRW 2,180.00 | 32.35K |
| 2026-06-23 | KRW 2,300.00 | -1.50% | KRW 2,315.00 | KRW 2,335.00 | KRW 2,180.00 | 142.25K |
| 2026-06-22 | KRW 2,335.00 | -1.27% | KRW 2,345.00 | KRW 2,430.00 | KRW 2,275.00 | 58.53K |
| 2026-06-19 | KRW 2,365.00 | -5.59% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,340.00 | 134.62K |
| 2026-06-18 | KRW 2,505.00 | -6.00% | KRW 2,665.00 | KRW 2,720.00 | KRW 2,485.00 | 61.56K |
| 2026-06-17 | KRW 2,665.00 | +4.10% | KRW 2,560.00 | KRW 2,795.00 | KRW 2,485.00 | 81.36K |
| 2026-06-16 | KRW 2,560.00 | -6.40% | KRW 2,665.00 | KRW 2,730.00 | KRW 2,485.00 | 160.49K |
| 2026-06-15 | KRW 2,735.00 | +1.86% | KRW 2,715.00 | KRW 2,840.00 | KRW 2,675.00 | 43.52K |
| 2026-06-12 | KRW 2,685.00 | -1.29% | KRW 2,760.00 | KRW 2,855.00 | KRW 2,650.00 | 39.32K |
| 2026-06-11 | KRW 2,720.00 | +1.12% | KRW 2,690.00 | KRW 2,730.00 | KRW 2,625.00 | 24.01K |
| 2026-06-10 | KRW 2,690.00 | -3.24% | KRW 2,780.00 | KRW 2,850.00 | KRW 2,645.00 | 0 |
| 2026-06-09 | KRW 2,780.00 | +1.09% | KRW 2,750.00 | KRW 2,870.00 | KRW 2,750.00 | 58.33K |
| 2026-06-08 | KRW 2,750.00 | -10.28% | KRW 2,950.00 | KRW 3,020.00 | KRW 2,750.00 | 112.07K |
| 2026-06-05 | KRW 3,065.00 | +3.90% | KRW 2,950.00 | KRW 3,080.00 | KRW 2,835.00 | 79.87K |
| 2026-06-04 | KRW 2,950.00 | +0.68% | KRW 2,930.00 | KRW 3,080.00 | KRW 2,900.00 | 60.73K |
| 2026-06-02 | KRW 2,930.00 | -4.72% | KRW 3,075.00 | KRW 3,100.00 | KRW 2,770.00 | 135.20K |
| 2026-06-01 | KRW 3,075.00 | -6.53% | KRW 3,300.00 | KRW 3,325.00 | KRW 3,045.00 | 104.49K |
| 2026-05-29 | KRW 3,290.00 | +0.15% | KRW 3,255.00 | KRW 3,315.00 | KRW 3,040.00 | 87.34K |
| 2026-05-28 | KRW 3,285.00 | +4.45% | KRW 3,150.00 | KRW 3,365.00 | KRW 3,000.00 | 193.49K |
| 2026-05-27 | KRW 3,145.00 | -10.14% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,090.00 | 180.26K |
| 2026-05-26 | KRW 3,500.00 | +1.45% | KRW 3,525.00 | KRW 3,570.00 | KRW 3,250.00 | 86.77K |
| 2026-05-22 | KRW 3,450.00 | +2.99% | KRW 3,350.00 | KRW 3,520.00 | KRW 3,350.00 | 83.23K |
| 2026-05-21 | KRW 3,350.00 | +1.52% | KRW 3,300.00 | KRW 3,545.00 | KRW 3,300.00 | 75.34K |
| 2026-05-20 | KRW 3,300.00 | -5.85% | KRW 3,490.00 | KRW 3,545.00 | KRW 3,195.00 | 121.62K |