Skip to main content
logo
SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
+25.00 (1.17%)
Last updated: Oct 2, 2025, 9:00 AM KST

SKAI worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,255.002,255.002,110.002,130.002,130.00-1.84%424,546
Oct 2, 20252,155.002,280.002,155.002,170.002,170.001.17%701,262
Oct 1, 20252,145.002,190.002,000.002,145.002,145.000.94%333,762
Sep 30, 20252,195.002,195.002,115.002,125.002,125.00-3.19%465,365
Sep 29, 20252,210.002,285.002,185.002,195.002,195.00-2.01%319,111
Sep 26, 20252,295.002,305.002,220.002,240.002,240.00-2.82%429,924
Sep 25, 20252,375.002,375.002,300.002,305.002,305.00-2.74%482,424
Sep 24, 20252,470.002,470.002,340.002,370.002,370.00-2.07%515,855
Sep 23, 20252,515.002,575.002,420.002,420.002,420.00-1.83%1,039,717
Sep 22, 20252,440.002,625.002,425.002,465.002,465.001.23%1,932,102
Sep 19, 20252,500.002,505.002,410.002,435.002,435.00-2.60%448,694
Sep 18, 20252,430.002,515.002,430.002,500.002,500.002.88%655,281
Sep 17, 20252,505.002,525.002,405.002,430.002,430.00-2.80%513,743
Sep 16, 20252,445.002,550.002,390.002,500.002,500.002.25%1,110,362
Sep 15, 20252,415.002,475.002,350.002,445.002,445.001.24%817,206
Sep 12, 20252,360.002,470.002,340.002,415.002,415.002.55%837,803
Sep 11, 20252,345.002,485.002,300.002,355.002,355.000.86%1,727,511
Sep 10, 20252,160.002,395.002,160.002,335.002,335.008.35%2,256,420
Sep 9, 20252,150.002,205.002,130.002,155.002,155.000.23%324,850
Sep 8, 20252,090.002,150.002,075.002,150.002,150.003.12%276,540
Sep 5, 20252,090.002,105.002,065.002,085.002,085.00-226,413
Sep 4, 20252,055.002,090.002,045.002,085.002,085.001.71%146,329
Sep 3, 20252,070.002,110.002,015.002,050.002,050.00-121,696
Sep 2, 20252,000.002,105.001,985.002,050.002,050.002.50%431,056
Sep 1, 20252,010.002,030.001,981.002,000.002,000.00-1.48%260,326
Aug 29, 20251,968.002,070.001,962.002,030.002,030.002.78%333,689
Aug 28, 20251,948.002,060.001,910.001,975.001,975.001.65%485,281
Aug 27, 20251,940.001,977.001,940.001,943.001,943.00-0.51%263,449
Aug 26, 20252,010.002,040.001,880.001,953.001,953.00-3.56%504,814
Aug 25, 20252,010.002,060.002,000.002,025.002,025.001.25%154,896
Aug 22, 20252,045.002,045.001,985.002,000.002,000.000.76%170,338
Aug 21, 20252,040.002,070.001,980.001,985.001,985.00-1.73%310,738
Aug 20, 20252,000.002,030.001,985.002,020.002,020.00-1.70%432,261
Aug 19, 20252,195.002,220.002,055.002,055.002,055.00-6.38%622,244
Aug 18, 20252,290.002,290.002,160.002,195.002,195.00-314,898
Aug 14, 20252,180.002,215.002,135.002,195.002,195.000.69%326,822
Aug 13, 20252,245.002,245.002,170.002,180.002,180.00-2.24%413,306
Aug 12, 20252,240.002,285.002,210.002,230.002,230.00-0.45%411,955
Aug 11, 20252,300.002,300.002,225.002,240.002,240.00-2.61%405,288
Aug 8, 20252,280.002,345.002,270.002,300.002,300.001.10%244,869
Aug 7, 20252,320.002,330.002,275.002,275.002,275.00-1.94%313,237
Aug 6, 20252,305.002,340.002,255.002,320.002,320.000.22%395,471
Aug 5, 20252,365.002,365.002,285.002,315.002,315.00-534,713
Aug 4, 20252,405.002,440.002,300.002,315.002,315.00-0.22%615,605
Aug 1, 20252,280.002,460.002,240.002,320.002,320.001.53%1,627,497
Jul 31, 20252,330.002,355.002,270.002,285.002,285.00-2.97%815,157
Jul 30, 20252,260.002,645.002,240.002,355.002,355.006.08%5,828,777
Jul 29, 20252,235.002,250.002,185.002,220.002,220.00-0.67%356,493
Jul 28, 20252,300.002,330.002,230.002,235.002,235.00-3.04%392,853
Jul 25, 20252,280.002,385.002,280.002,305.002,305.001.10%580,720