Skip to main content
logo
SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,975.00
+32.00 (1.65%)
At close: Aug 28, 2025

SKAI worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,948.002,060.001,910.001,975.00-1.65%485,281
Aug 27, 20251,940.001,977.001,940.001,943.00--0.51%263,449
Aug 26, 20252,010.002,040.001,880.001,953.00--3.56%504,814
Aug 25, 20252,010.002,060.002,000.002,025.00-1.25%154,896
Aug 22, 20252,045.002,045.001,985.002,000.00-0.76%170,338
Aug 21, 20252,040.002,070.001,980.001,985.00--1.73%310,738
Aug 20, 20252,000.002,030.001,985.002,020.00--1.70%432,261
Aug 19, 20252,195.002,220.002,055.002,055.00--6.38%622,244
Aug 18, 20252,290.002,290.002,160.002,195.00--314,898
Aug 14, 20252,180.002,215.002,135.002,195.00-0.69%326,822
Aug 13, 20252,245.002,245.002,170.002,180.00--2.24%413,306
Aug 12, 20252,240.002,285.002,210.002,230.00--0.45%411,955
Aug 11, 20252,300.002,300.002,225.002,240.00--2.61%405,288
Aug 8, 20252,280.002,345.002,270.002,300.00-1.10%244,869
Aug 7, 20252,320.002,330.002,275.002,275.00--1.94%313,237
Aug 6, 20252,305.002,340.002,255.002,320.00-0.22%395,471
Aug 5, 20252,365.002,365.002,285.002,315.00--534,713
Aug 4, 20252,405.002,440.002,300.002,315.00--0.22%615,605
Aug 1, 20252,280.002,460.002,240.002,320.00-1.53%1,627,497
Jul 31, 20252,330.002,355.002,270.002,285.00--2.97%815,157
Jul 30, 20252,260.002,645.002,240.002,355.00-6.08%5,828,777
Jul 29, 20252,235.002,250.002,185.002,220.00--0.67%356,493
Jul 28, 20252,300.002,330.002,230.002,235.00--3.04%392,853
Jul 25, 20252,280.002,385.002,280.002,305.00-1.10%580,720
Jul 24, 20252,280.002,305.002,250.002,280.00-0.44%436,007
Jul 23, 20252,300.002,320.002,245.002,270.00--1.94%574,900
Jul 22, 20252,350.002,395.002,275.002,315.00--1.49%790,782
Jul 21, 20252,385.002,390.002,340.002,350.00--1.47%363,652
Jul 18, 20252,415.002,415.002,340.002,385.00--1.24%512,182
Jul 17, 20252,485.002,495.002,365.002,415.00--1.83%521,395
Jul 16, 20252,345.002,530.002,320.002,460.00-4.90%1,503,726
Jul 15, 20252,335.002,370.002,300.002,345.00--0.21%689,075
Jul 14, 20252,450.002,470.002,335.002,350.00--3.29%842,677
Jul 11, 20252,490.002,520.002,420.002,430.00--1.02%698,539
Jul 10, 20252,420.002,490.002,395.002,455.00-1.45%693,727
Jul 9, 20252,480.002,482.002,410.002,420.00--0.62%534,498
Jul 8, 20252,540.002,610.002,425.002,435.00--4.13%1,223,357
Jul 7, 20252,600.002,660.002,500.002,540.00--1.17%1,124,119
Jul 4, 20252,510.002,655.002,430.002,570.00-2.59%1,601,879
Jul 3, 20252,545.002,575.002,480.002,505.00--1.57%640,079
Jul 2, 20252,665.002,665.002,480.002,545.00--2.68%1,114,597
Jul 1, 20252,440.002,680.002,410.002,615.00-7.61%3,429,490
Jun 30, 20252,490.002,490.002,405.002,430.00--2.80%1,264,502
Jun 27, 20252,570.002,615.002,390.002,500.00--2.34%2,006,561
Jun 26, 20252,845.002,845.002,545.002,560.00--7.91%2,979,742
Jun 25, 20252,940.003,065.002,735.002,780.00--5.44%5,352,781
Jun 24, 20252,890.003,480.002,825.002,940.00-1.73%19,676,480
Jun 23, 20252,310.002,930.002,290.002,890.00-27.59%21,027,240
Jun 20, 20252,190.002,335.002,165.002,265.00-3.42%1,855,960
Jun 19, 20252,325.002,325.002,170.002,190.00--4.16%884,474