SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea · Delayed Price · Currency is KRW 1,811.00
+35.00 (1.97%)
At close: Jan 23, 2026
SKAI worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,776.00 | 1,833.00 | 1,753.00 | 1,811.00 | 1,811.00 | 1.97% | 431,547 |
| Jan 22, 2026 | 1,863.00 | 1,897.00 | 1,769.00 | 1,776.00 | 1,776.00 | -4.67% | 597,579 |
| Jan 21, 2026 | 1,902.00 | 2,050.00 | 1,830.00 | 1,863.00 | 1,863.00 | -2.05% | 1,124,688 |
| Jan 20, 2026 | 1,835.00 | 1,969.00 | 1,777.00 | 1,902.00 | 1,902.00 | 3.65% | 1,475,274 |
| Jan 19, 2026 | 1,813.00 | 1,916.00 | 1,812.00 | 1,835.00 | 1,835.00 | 1.21% | 705,099 |
| Jan 16, 2026 | 1,871.00 | 1,900.00 | 1,780.00 | 1,813.00 | 1,813.00 | -2.89% | 452,776 |
| Jan 15, 2026 | 1,800.00 | 1,899.00 | 1,701.00 | 1,867.00 | 1,867.00 | 4.01% | 876,077 |
| Jan 14, 2026 | 1,698.00 | 1,855.00 | 1,698.00 | 1,795.00 | 1,795.00 | 6.78% | 1,197,953 |
| Jan 13, 2026 | 1,661.00 | 1,712.00 | 1,640.00 | 1,681.00 | 1,681.00 | 2.94% | 341,439 |
| Jan 12, 2026 | 1,638.00 | 1,665.00 | 1,595.00 | 1,633.00 | 1,633.00 | -0.31% | 421,763 |
| Jan 9, 2026 | 1,673.00 | 1,792.00 | 1,580.00 | 1,638.00 | 1,638.00 | -0.06% | 729,685 |
| Jan 8, 2026 | 1,763.00 | 1,772.00 | 1,638.00 | 1,639.00 | 1,639.00 | -5.75% | 441,305 |
| Jan 7, 2026 | 1,728.00 | 1,756.00 | 1,703.00 | 1,739.00 | 1,739.00 | 0.64% | 254,935 |
| Jan 6, 2026 | 1,685.00 | 1,741.00 | 1,685.00 | 1,728.00 | 1,728.00 | 0.17% | 230,699 |
| Jan 5, 2026 | 1,805.00 | 1,898.00 | 1,714.00 | 1,725.00 | 1,725.00 | -4.06% | 658,434 |
| Jan 2, 2026 | 1,601.00 | 1,910.00 | 1,597.00 | 1,798.00 | 1,798.00 | 12.59% | 1,644,521 |
| Dec 30, 2025 | 1,649.00 | 1,649.00 | 1,595.00 | 1,597.00 | 1,597.00 | -1.84% | 202,968 |
| Dec 29, 2025 | 1,605.00 | 1,677.00 | 1,605.00 | 1,627.00 | 1,627.00 | 1.37% | 360,106 |
| Dec 26, 2025 | 1,760.00 | 1,760.00 | 1,505.00 | 1,605.00 | 1,605.00 | -9.07% | 1,400,743 |
| Dec 24, 2025 | 1,765.00 | 1,850.00 | 1,760.00 | 1,765.00 | 1,765.00 | -5.16% | 405,570 |
| Dec 23, 2025 | 1,880.00 | 1,916.00 | 1,802.00 | 1,861.00 | 1,861.00 | -1.01% | 454,067 |
| Dec 22, 2025 | 1,849.00 | 1,901.00 | 1,820.00 | 1,880.00 | 1,880.00 | 1.79% | 595,428 |
| Dec 19, 2025 | 1,844.00 | 1,923.00 | 1,782.00 | 1,847.00 | 1,847.00 | 0.16% | 444,837 |
| Dec 18, 2025 | 1,901.00 | 1,928.00 | 1,751.00 | 1,844.00 | 1,844.00 | -3.00% | 671,502 |
| Dec 17, 2025 | 1,719.00 | 1,910.00 | 1,710.00 | 1,901.00 | 1,901.00 | 10.59% | 946,792 |
| Dec 16, 2025 | 1,756.00 | 1,756.00 | 1,660.00 | 1,719.00 | 1,719.00 | -2.11% | 277,195 |
| Dec 15, 2025 | 1,890.00 | 1,890.00 | 1,746.00 | 1,756.00 | 1,756.00 | -6.40% | 559,634 |
| Dec 12, 2025 | 1,870.00 | 1,927.00 | 1,820.00 | 1,876.00 | 1,876.00 | 0.37% | 890,827 |
| Dec 11, 2025 | 1,703.00 | 1,941.00 | 1,651.00 | 1,869.00 | 1,869.00 | 9.75% | 3,153,971 |
| Dec 10, 2025 | 1,623.00 | 1,948.00 | 1,610.00 | 1,703.00 | 1,703.00 | 4.93% | 5,935,268 |
| Dec 9, 2025 | 1,493.00 | 1,750.00 | 1,413.00 | 1,623.00 | 1,623.00 | 8.63% | 3,663,200 |
| Dec 8, 2025 | 1,465.00 | 1,503.00 | 1,450.00 | 1,494.00 | 1,494.00 | 1.84% | 243,096 |
| Dec 5, 2025 | 1,498.00 | 1,500.00 | 1,447.00 | 1,467.00 | 1,467.00 | -2.07% | 380,520 |
| Dec 4, 2025 | 1,548.00 | 1,548.00 | 1,476.00 | 1,498.00 | 1,498.00 | -2.41% | 451,947 |
| Dec 3, 2025 | 1,535.00 | 1,538.00 | 1,505.00 | 1,535.00 | 1,535.00 | 0.26% | 181,978 |
| Dec 2, 2025 | 1,490.00 | 1,548.00 | 1,490.00 | 1,531.00 | 1,531.00 | -0.39% | 214,245 |
| Dec 1, 2025 | 1,557.00 | 1,579.00 | 1,460.00 | 1,537.00 | 1,537.00 | -2.41% | 511,943 |
| Nov 28, 2025 | 1,571.00 | 1,590.00 | 1,548.00 | 1,575.00 | 1,575.00 | 0.83% | 462,884 |
| Nov 27, 2025 | 1,578.00 | 1,650.00 | 1,553.00 | 1,562.00 | 1,562.00 | -1.01% | 196,187 |
| Nov 26, 2025 | 1,608.00 | 1,650.00 | 1,550.00 | 1,578.00 | 1,578.00 | -1.31% | 190,542 |
| Nov 25, 2025 | 1,555.00 | 1,703.00 | 1,555.00 | 1,599.00 | 1,599.00 | 2.96% | 203,454 |
| Nov 24, 2025 | 1,606.00 | 1,626.00 | 1,530.00 | 1,553.00 | 1,553.00 | -3.30% | 316,583 |
| Nov 21, 2025 | 1,678.00 | 1,678.00 | 1,525.00 | 1,606.00 | 1,606.00 | -4.29% | 571,175 |
| Nov 20, 2025 | 1,699.00 | 1,722.00 | 1,673.00 | 1,678.00 | 1,678.00 | -1.06% | 273,493 |
| Nov 19, 2025 | 1,733.00 | 1,736.00 | 1,655.00 | 1,696.00 | 1,696.00 | -2.14% | 229,805 |
| Nov 18, 2025 | 1,681.00 | 1,849.00 | 1,650.00 | 1,733.00 | 1,733.00 | 3.03% | 808,121 |
| Nov 17, 2025 | 1,774.00 | 1,787.00 | 1,680.00 | 1,682.00 | 1,682.00 | -5.35% | 474,935 |
| Nov 14, 2025 | 1,792.00 | 1,805.00 | 1,685.00 | 1,777.00 | 1,777.00 | -0.89% | 377,229 |
| Nov 13, 2025 | 1,824.00 | 1,824.00 | 1,768.00 | 1,793.00 | 1,793.00 | -1.70% | 397,758 |
| Nov 12, 2025 | 1,803.00 | 1,863.00 | 1,800.00 | 1,824.00 | 1,824.00 | 1.16% | 308,515 |