SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea · Delayed Price · Currency is KRW 1,682.00
-169.00 (-9.13%)
At close: Oct 23, 2026
SKAI worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,922.00 | 2,075.00 | 1,639.00 | 1,682.00 | 1,682.00 | -9.13% | 20,556,193 |
| Oct 22, 2026 | 1,506.00 | 1,851.00 | 1,504.00 | 1,851.00 | 1,851.00 | 29.99% | 16,114,584 |
| Oct 21, 2026 | 1,472.00 | 1,540.00 | 1,410.00 | 1,424.00 | 1,424.00 | -3.26% | 735,471 |
| Oct 20, 2026 | 1,477.00 | 1,680.00 | 1,459.00 | 1,472.00 | 1,472.00 | -0.07% | 896,808 |
| Oct 19, 2026 | 1,500.00 | 1,518.00 | 1,451.00 | 1,473.00 | 1,473.00 | -3.73% | 421,008 |
| Oct 16, 2026 | 1,495.00 | 1,560.00 | 1,457.00 | 1,530.00 | 1,530.00 | 5.30% | 454,384 |
| Oct 15, 2026 | 1,521.00 | 1,544.00 | 1,410.00 | 1,453.00 | 1,453.00 | -8.39% | 695,491 |
| Oct 14, 2026 | 1,576.00 | 1,644.00 | 1,558.00 | 1,586.00 | 1,586.00 | -0.19% | 346,607 |
| Oct 13, 2026 | 1,675.00 | 1,694.00 | 1,551.00 | 1,589.00 | 1,589.00 | -5.13% | 641,404 |
| Oct 12, 2026 | 1,732.00 | 1,746.00 | 1,673.00 | 1,675.00 | 1,675.00 | -3.01% | 391,805 |
| Oct 8, 2026 | 1,778.00 | 1,818.00 | 1,720.00 | 1,727.00 | 1,727.00 | -2.87% | 345,577 |
| Oct 7, 2026 | 1,778.00 | 1,839.00 | 1,764.00 | 1,778.00 | 1,778.00 | 0.79% | 645,282 |
| Oct 6, 2026 | 1,750.00 | 1,836.00 | 1,722.00 | 1,764.00 | 1,764.00 | 2.14% | 1,013,721 |
| Oct 2, 2026 | 1,792.00 | 1,798.00 | 1,725.00 | 1,727.00 | 1,727.00 | -3.95% | 841,004 |
| Oct 1, 2026 | 1,821.00 | 1,838.00 | 1,778.00 | 1,798.00 | 1,798.00 | -1.26% | 534,049 |
| Sep 30, 2026 | 1,824.00 | 1,884.00 | 1,797.00 | 1,821.00 | 1,821.00 | -0.16% | 279,989 |
| Sep 29, 2026 | 1,899.00 | 1,899.00 | 1,815.00 | 1,824.00 | 1,824.00 | -4.00% | 340,248 |
| Sep 28, 2026 | 1,950.00 | 1,968.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.91% | 378,334 |
| Sep 23, 2026 | 1,916.00 | 2,005.00 | 1,890.00 | 1,937.00 | 1,937.00 | 1.10% | 735,753 |
| Sep 22, 2026 | 1,925.00 | 2,080.00 | 1,882.00 | 1,916.00 | 1,916.00 | 1.81% | 1,248,574 |
| Sep 21, 2026 | 1,876.00 | 2,090.00 | 1,858.00 | 1,882.00 | 1,882.00 | 0.86% | 1,109,522 |
| Sep 18, 2026 | 1,934.00 | 1,968.00 | 1,858.00 | 1,866.00 | 1,866.00 | -3.27% | 510,216 |
| Sep 17, 2026 | 1,773.00 | 2,095.00 | 1,765.00 | 1,929.00 | 1,929.00 | 9.48% | 2,298,086 |
| Sep 16, 2026 | 1,829.00 | 1,850.00 | 1,755.00 | 1,762.00 | 1,762.00 | -1.23% | 225,462 |
| Sep 15, 2026 | 1,749.00 | 1,837.00 | 1,691.00 | 1,784.00 | 1,784.00 | 3.84% | 361,081 |
| Sep 14, 2026 | 1,812.00 | 1,850.00 | 1,710.00 | 1,718.00 | 1,718.00 | -5.19% | 482,580 |
| Sep 11, 2026 | 1,770.00 | 1,870.00 | 1,770.00 | 1,812.00 | 1,812.00 | -1.20% | 294,190 |
| Sep 10, 2026 | 1,867.00 | 1,868.00 | 1,773.00 | 1,834.00 | 1,834.00 | -1.71% | 381,432 |
| Sep 9, 2026 | 1,783.00 | 2,100.00 | 1,783.00 | 1,866.00 | 1,866.00 | 4.66% | 1,266,067 |
| Sep 8, 2026 | 1,790.00 | 1,865.00 | 1,754.00 | 1,783.00 | 1,783.00 | 0.73% | 396,912 |
| Sep 7, 2026 | 1,760.00 | 1,804.00 | 1,758.00 | 1,770.00 | 1,770.00 | 0.68% | 247,287 |
| Sep 4, 2026 | 1,740.00 | 1,790.00 | 1,740.00 | 1,758.00 | 1,758.00 | 1.62% | 214,269 |
| Sep 3, 2026 | 1,790.00 | 1,799.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.37% | 240,359 |
| Sep 2, 2026 | 1,750.00 | 1,821.00 | 1,750.00 | 1,754.00 | 1,754.00 | -3.68% | 280,394 |
| Sep 1, 2026 | 1,920.00 | 1,920.00 | 1,811.00 | 1,821.00 | 1,821.00 | -3.65% | 347,401 |
| Aug 31, 2026 | 1,857.00 | 1,894.00 | 1,789.00 | 1,890.00 | 1,890.00 | 1.94% | 425,052 |
| Aug 28, 2026 | 1,877.00 | 1,917.00 | 1,828.00 | 1,854.00 | 1,854.00 | -1.23% | 305,832 |
| Aug 27, 2026 | 1,895.00 | 1,956.00 | 1,820.00 | 1,877.00 | 1,877.00 | -0.95% | 351,739 |
| Aug 26, 2026 | 1,875.00 | 1,908.00 | 1,803.00 | 1,895.00 | 1,895.00 | 1.07% | 427,183 |
| Aug 25, 2026 | 1,705.00 | 1,876.00 | 1,649.00 | 1,875.00 | 1,875.00 | 9.65% | 759,316 |
| Aug 24, 2026 | 1,850.00 | 1,850.00 | 1,686.00 | 1,710.00 | 1,710.00 | -4.74% | 653,109 |
| Aug 21, 2026 | 1,850.00 | 1,870.00 | 1,750.00 | 1,795.00 | 1,795.00 | -2.97% | 788,345 |
| Aug 20, 2026 | 1,853.00 | 1,906.00 | 1,746.00 | 1,850.00 | 1,850.00 | 0.60% | 398,672 |
| Aug 19, 2026 | 1,871.00 | 1,895.00 | 1,740.00 | 1,839.00 | 1,839.00 | -4.47% | 767,695 |
| Aug 18, 2026 | 2,030.00 | 2,030.00 | 1,907.00 | 1,925.00 | 1,925.00 | -4.23% | 796,274 |
| Aug 14, 2026 | 2,075.00 | 2,100.00 | 1,999.00 | 2,010.00 | 2,010.00 | -1.95% | 687,035 |
| Aug 13, 2026 | 2,085.00 | 2,090.00 | 2,035.00 | 2,050.00 | 2,050.00 | - | 734,402 |
| Aug 12, 2026 | 2,085.00 | 2,090.00 | 2,005.00 | 2,050.00 | 2,050.00 | -0.97% | 755,261 |
| Aug 11, 2026 | 2,275.00 | 2,275.00 | 1,991.00 | 2,070.00 | 2,070.00 | -9.21% | 2,818,646 |
| Aug 10, 2026 | 2,150.00 | 2,355.00 | 2,125.00 | 2,280.00 | 2,280.00 | 8.06% | 957,509 |