Skip to main content
logo
SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,784.00
-9.00 (-0.50%)
Last updated: Nov 14, 2025, 11:00 AM KST

SKAI worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20251,792.001,805.001,685.001,777.001,777.00-0.89%377,229
Nov 13, 20251,824.001,824.001,768.001,793.001,793.00-1.70%397,758
Nov 12, 20251,803.001,863.001,800.001,824.001,824.001.16%308,515
Nov 11, 20251,855.001,990.001,791.001,803.001,803.00-2.59%1,098,529
Nov 10, 20251,845.001,860.001,830.001,851.001,851.00-0.38%273,703
Nov 7, 20251,890.001,890.001,815.001,858.001,858.00-2.21%443,848
Nov 6, 20251,957.002,015.001,881.001,900.001,900.00-2.96%597,271
Nov 5, 20252,060.002,065.001,916.001,958.001,958.00-6.09%986,840
Nov 4, 20252,170.002,175.002,055.002,085.002,085.00-3.70%882,510
Nov 3, 20252,010.002,275.001,935.002,165.002,165.0012.29%3,620,680
Oct 31, 20251,906.001,936.001,850.001,928.001,928.001.63%373,964
Oct 30, 20251,936.001,937.001,887.001,897.001,897.00-2.07%530,923
Oct 29, 20251,938.001,993.001,930.001,937.001,937.00-573,741
Oct 28, 20251,952.001,970.001,932.001,937.001,937.00-0.56%280,127
Oct 27, 20251,972.001,991.001,910.001,948.001,948.00-1.22%648,613
Oct 24, 20252,000.002,030.001,960.001,972.001,972.00-1.30%546,126
Oct 23, 20251,996.002,195.001,967.001,998.001,998.00-0.35%824,244
Oct 22, 20252,010.002,050.001,977.002,005.002,005.00-0.25%381,216
Oct 21, 20252,120.002,120.002,010.002,010.002,010.00-4.29%506,510
Oct 20, 20252,030.002,160.002,020.002,100.002,100.003.45%502,395
Oct 17, 20252,020.002,055.001,979.002,030.002,030.000.25%586,955
Oct 16, 20252,075.002,080.002,010.002,025.002,025.00-2.41%609,746
Oct 15, 20252,070.002,130.002,035.002,075.002,075.000.24%278,078
Oct 14, 20252,115.002,165.002,055.002,070.002,070.00-1.90%372,854
Oct 13, 20252,110.002,135.002,055.002,110.002,110.00-0.94%252,116
Oct 10, 20252,255.002,255.002,110.002,130.002,130.00-1.84%429,789
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