Skip to main content
logo
SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,555.00
+285.00 (8.72%)
At close: May 8, 2026

SKAI worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,270.003,740.003,200.003,555.003,555.008.72%5,044,523
May 7, 20263,280.003,555.003,220.003,270.003,270.00-1,922,655
May 6, 20263,200.003,300.003,060.003,270.003,270.002.99%2,184,474
May 4, 20263,310.003,420.003,140.003,175.003,175.00-3.79%1,578,832
Apr 30, 20263,410.003,575.003,290.003,300.003,300.00-3.23%1,221,019
Apr 29, 20263,480.003,480.003,345.003,410.003,410.00-3.13%1,006,230
Apr 28, 20263,530.003,720.003,425.003,520.003,520.000.28%1,568,620
Apr 27, 20263,510.003,575.003,210.003,510.003,510.001.30%2,318,915
Apr 24, 20263,585.003,585.003,425.003,465.003,465.00-2.81%1,373,360
Apr 23, 20263,780.003,780.003,530.003,565.003,565.00-5.06%1,711,776
Apr 22, 20263,875.003,875.003,505.003,755.003,755.00-2.85%3,399,826
Apr 21, 20263,985.004,090.003,830.003,865.003,865.00-1.15%1,596,042
Apr 20, 20263,900.004,150.003,800.003,910.003,910.000.13%1,938,187
Apr 17, 20264,055.004,090.003,850.003,905.003,905.00-3.70%1,836,436
Apr 16, 20264,100.004,540.004,020.004,055.004,055.001.38%6,720,212
Apr 15, 20264,175.004,250.003,965.004,000.004,000.00-1.72%2,523,312
Apr 14, 20264,075.004,315.003,975.004,070.004,070.001.37%4,238,563
Apr 13, 20263,615.004,445.003,505.004,015.004,015.006.08%12,917,559
Apr 10, 20264,055.004,055.003,655.003,785.003,785.00-4.18%4,052,646
Apr 9, 20263,890.004,700.003,775.003,950.003,950.002.73%13,738,002
Apr 8, 20263,025.003,845.003,025.003,845.003,845.0029.90%5,151,276
Apr 7, 20263,050.003,055.002,875.002,960.002,960.000.85%1,943,832
Apr 6, 20263,120.003,330.002,935.002,935.002,935.00-5.48%1,889,629
Apr 3, 20263,190.003,290.003,050.003,105.003,105.000.49%1,518,971
Apr 2, 20263,380.003,550.003,025.003,090.003,090.00-8.31%2,470,772
Apr 1, 20263,340.003,620.003,310.003,370.003,370.006.81%3,168,428
Mar 31, 20263,635.004,150.003,085.003,155.003,155.00-13.20%5,481,392
Mar 30, 20263,800.003,800.003,490.003,635.003,635.00-6.56%1,525,939
Mar 27, 20263,995.004,090.003,795.003,890.003,890.00-6.04%2,033,274
Mar 26, 20264,530.004,695.004,110.004,140.004,140.00-8.61%2,023,977
Mar 25, 20264,145.004,715.003,990.004,530.004,530.009.29%4,577,820
Mar 24, 20264,700.004,700.003,960.004,145.004,145.00-6.64%2,698,033
Mar 23, 20264,560.004,995.004,105.004,440.004,440.00-4.52%4,787,306
Mar 20, 20265,020.005,195.004,635.004,650.004,650.00-7.19%4,275,627
Mar 19, 20264,810.005,360.004,625.005,010.005,010.001.42%4,807,278
Mar 18, 20265,110.005,430.004,645.004,940.004,940.00-1.98%6,029,834
Mar 17, 20265,640.006,110.004,955.005,040.005,040.00-5.26%11,649,058
Mar 16, 20264,700.006,160.004,305.005,320.005,320.0010.83%33,990,780
Mar 13, 20263,800.004,800.003,710.004,800.004,800.0029.38%21,778,160
Mar 12, 20263,065.003,965.002,960.003,710.003,710.0021.64%19,705,950
Mar 11, 20262,920.003,270.002,850.003,050.003,050.008.93%8,080,789
Mar 10, 20262,705.002,950.002,705.002,800.002,800.008.74%5,550,691
Mar 9, 20262,500.002,700.002,350.002,575.002,575.00-0.19%3,514,321
Mar 6, 20262,430.002,670.002,280.002,580.002,580.005.52%3,931,371
Mar 5, 20262,440.002,575.002,310.002,445.002,445.007.47%3,910,548
Mar 4, 20262,065.002,700.001,995.002,275.002,275.005.08%13,281,901
Mar 3, 20262,185.002,355.002,165.002,165.002,165.00-7.08%2,371,730
Feb 27, 20262,465.002,620.002,300.002,330.002,330.00-3.32%4,955,933
Feb 26, 20262,805.002,845.002,410.002,410.002,410.00-14.08%5,467,693
Feb 25, 20263,180.003,300.002,655.002,805.002,805.00-2.77%15,625,833