Stock listing
KRX:105550 Edge Foundry Co.,Ltd (엣지파운드리) 주가
Follow Edge Foundry Co.,Ltd into a list and get an email when it puts out news.
Share price · KRX:105550
₩1,317.00 KRW -28.00 (-2.1%)
Close on Oct 30, 2026
- Day range
- ₩1,300.00 – ₩1,350.00 KRWOct 30, 2026
- Volume
- 30,926 sharesOct 30, 2026
- Market cap
- ₩20.63B KRWAt the close on Oct 30, 2026 · price × 15.66M shares outstanding
- 52-week range
- ₩1,236.00 – ₩9,800.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩247.5M KRWMedian day 44,808 shares · last 3 months, Aug 12, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 12, 2026 – Oct 30, 2026 · KRX:105550 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,317.00 | -28.00 | -2.1% | ₩1,331.00 | ₩1,350.00 | ₩1,300.00 | 30,926 | |
| ₩1,345.00 | -5.00 | -0.4% | ₩1,350.00 | ₩1,363.00 | ₩1,301.00 | 35,350 | |
| ₩1,350.00 | +5.00 | +0.4% | ₩1,360.00 | ₩1,386.00 | ₩1,329.00 | 38,409 | |
| ₩1,345.00 | +46.00 | +3.5% | ₩1,236.00 | ₩1,440.00 | ₩1,236.00 | 70,795 | |
| ₩1,299.00 | -73.00 | -5.3% | ₩1,372.00 | ₩1,373.00 | ₩1,289.00 | 56,449 | |
| ₩1,372.00 | -31.00 | -2.2% | ₩1,401.00 | ₩1,401.00 | ₩1,333.00 | 36,718 | |
| ₩1,403.00 | 0.00 | 0.0% | ₩1,438.00 | ₩1,438.00 | ₩1,360.00 | 10,211 | |
| ₩1,403.00 | -25.00 | -1.8% | ₩1,420.00 | ₩1,439.00 | ₩1,370.00 | 28,597 | |
| ₩1,428.00 | -26.00 | -1.8% | ₩1,457.00 | ₩1,459.00 | ₩1,375.00 | 25,727 | |
| ₩1,454.00 | +1.00 | +0.1% | ₩1,449.00 | ₩1,493.00 | ₩1,415.00 | 17,349 | |
| ₩1,453.00 | +27.00 | +1.9% | ₩1,411.00 | ₩1,466.00 | ₩1,399.00 | 45,429 | |
| ₩1,426.00 | -122.00 | -7.9% | ₩1,548.00 | ₩1,548.00 | ₩1,397.00 | 62,194 | |
| ₩1,548.00 | +11.00 | +0.7% | ₩1,515.00 | ₩1,630.00 | ₩1,515.00 | 20,639 | |
| ₩1,537.00 | -14.00 | -0.9% | ₩1,530.00 | ₩1,563.00 | ₩1,480.00 | 45,251 | |
| ₩1,551.00 | -92.00 | -5.6% | ₩1,631.00 | ₩1,631.00 | ₩1,507.00 | 44,874 | |
| ₩1,643.00 | 0.00 | 0.0% | ₩1,643.00 | ₩1,660.00 | ₩1,626.00 | 23,006 | |
| ₩1,643.00 | -5.00 | -0.3% | ₩1,652.00 | ₩1,664.00 | ₩1,642.00 | 12,299 | |
| ₩1,648.00 | +9.00 | +0.5% | ₩1,631.00 | ₩1,679.00 | ₩1,631.00 | 20,516 | |
| ₩1,639.00 | +33.00 | +2.1% | ₩1,606.00 | ₩1,639.00 | ₩1,585.00 | 19,115 | |
| ₩1,606.00 | +7.00 | +0.4% | ₩1,580.00 | ₩1,615.00 | ₩1,565.00 | 16,392 | |
| ₩1,599.00 | -10.00 | -0.6% | ₩1,621.00 | ₩1,621.00 | ₩1,570.00 | 13,206 | |
| ₩1,609.00 | -13.00 | -0.8% | ₩1,615.00 | ₩1,640.00 | ₩1,570.00 | 37,261 | |
| ₩1,622.00 | -34.00 | -2.1% | ₩1,650.00 | ₩1,660.00 | ₩1,622.00 | 52,995 | |
| ₩1,656.00 | -54.00 | -3.2% | ₩1,696.00 | ₩1,724.00 | ₩1,648.00 | 44,808 | |
| ₩1,710.00 | -28.00 | -1.6% | ₩1,720.00 | ₩1,754.00 | ₩1,680.00 | 25,731 | |
| ₩1,738.00 | +44.00 | +2.6% | ₩1,694.00 | ₩1,771.00 | ₩1,677.00 | 43,413 | |
| ₩1,694.00 | +3.00 | +0.2% | ₩1,681.00 | ₩1,740.00 | ₩1,681.00 | 34,247 | |
| ₩1,691.00 | 0.00 | 0.0% | ₩1,671.00 | ₩1,740.00 | ₩1,671.00 | 30,406 | |
| ₩1,691.00 | -42.00 | -2.4% | ₩1,734.00 | ₩1,734.00 | ₩1,640.00 | 66,838 | |
| ₩1,733.00 | -2.00 | -0.1% | ₩1,732.00 | ₩1,733.00 | ₩1,710.00 | 31,763 | |
| ₩1,735.00 | -49.00 | -2.7% | ₩1,804.00 | ₩1,804.00 | ₩1,719.00 | 46,006 | |
| ₩1,784.00 | -6.00 | -0.3% | ₩1,788.00 | ₩1,808.00 | ₩1,755.00 | 37,215 | |
| ₩1,790.00 | +3.00 | +0.2% | ₩1,787.00 | ₩1,806.00 | ₩1,756.00 | 28,171 | |
| ₩1,787.00 | -15.00 | -0.8% | ₩1,819.00 | ₩1,819.00 | ₩1,772.00 | 37,816 | |
| ₩1,802.00 | -81.00 | -4.3% | ₩1,904.00 | ₩1,904.00 | ₩1,799.00 | 60,625 | |
| ₩1,883.00 | +9.00 | +0.5% | ₩1,883.00 | ₩1,911.00 | ₩1,861.00 | 41,101 | |
| ₩1,874.00 | -5.00 | -0.3% | ₩1,860.00 | ₩1,884.00 | ₩1,848.00 | 58,894 | |
| ₩1,879.00 | -81.00 | -4.1% | ₩1,964.00 | ₩1,978.00 | ₩1,840.00 | 91,803 | |
| ₩1,960.00 | -27.00 | -1.4% | ₩1,974.00 | ₩2,040.00 | ₩1,960.00 | 35,929 | |
| ₩1,987.00 | -73.00 | -3.5% | ₩2,060.00 | ₩2,060.00 | ₩1,986.00 | 61,693 | |
| ₩2,060.00 | +30.00 | +1.5% | ₩2,060.00 | ₩2,060.00 | ₩1,989.00 | 44,936 | |
| ₩2,030.00 | -15.00 | -0.7% | ₩2,025.00 | ₩2,090.00 | ₩2,000.00 | 79,199 | |
| ₩2,045.00 | -55.00 | -2.6% | ₩2,110.00 | ₩2,110.00 | ₩2,000.00 | 108,139 | |
| ₩2,100.00 | -35.00 | -1.6% | ₩2,130.00 | ₩2,140.00 | ₩2,065.00 | 61,551 | |
| ₩2,135.00 | +30.00 | +1.4% | ₩2,120.00 | ₩2,165.00 | ₩1,998.00 | 89,769 | |
| ₩2,105.00 | -55.00 | -2.5% | ₩2,130.00 | ₩2,190.00 | ₩2,030.00 | 96,872 | |
| ₩2,160.00 | -180.00 | -7.7% | ₩2,280.00 | ₩2,330.00 | ₩2,055.00 | 238,493 | |
| ₩2,340.00 | +105.00 | +4.7% | ₩2,270.00 | ₩2,385.00 | ₩2,180.00 | 145,263 | |
| ₩2,235.00 | -190.00 | -7.8% | ₩2,425.00 | ₩2,620.00 | ₩2,195.00 | 397,972 | |
| ₩2,425.00 | -310.00 | -11.3% | ₩2,700.00 | ₩2,700.00 | ₩2,320.00 | 451,136 | |
| ₩2,735.00 | -615.00 | -18.4% | ₩3,680.00 | ₩3,820.00 | ₩2,590.00 | 1,757,392 | |
| ₩3,350.00 | +770.00 | +29.8% | ₩3,350.00 | ₩3,350.00 | ₩3,020.00 | 470,778 | |
| ₩2,580.00 | +595.00 | +30.0% | ₩2,070.00 | ₩2,580.00 | ₩2,045.00 | 148,136 |
- Ticker
- KRX:105550
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Edge Foundry Co.,Ltd.