SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea · Delayed Price · Currency is KRW 1,866.00
+83.00 (4.66%)
At close: Sep 9, 2026
SKAI worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,090.00 | 2,170.00 | 2,050.00 | 2,110.00 | 2,110.00 | 1.20% | 479,285 |
| Aug 6, 2026 | 2,175.00 | 2,190.00 | 2,070.00 | 2,085.00 | 2,085.00 | -4.36% | 525,160 |
| Aug 5, 2026 | 2,200.00 | 2,280.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2.83% | 792,338 |
| Aug 4, 2026 | 2,145.00 | 2,240.00 | 2,090.00 | 2,120.00 | 2,120.00 | 5.74% | 1,019,939 |
| Aug 3, 2026 | 1,952.00 | 2,145.00 | 1,880.00 | 2,005.00 | 2,005.00 | 0.80% | 851,558 |
| Jul 31, 2026 | 1,867.00 | 2,020.00 | 1,867.00 | 1,989.00 | 1,989.00 | 11.80% | 1,065,187 |
| Jul 30, 2026 | 1,922.00 | 1,948.00 | 1,730.00 | 1,779.00 | 1,779.00 | -7.44% | 989,830 |
| Jul 29, 2026 | 2,250.00 | 2,300.00 | 1,803.00 | 1,922.00 | 1,922.00 | -12.64% | 1,456,493 |
| Jul 28, 2026 | 2,230.00 | 2,445.00 | 2,050.00 | 2,200.00 | 2,200.00 | -2.22% | 1,995,971 |
| Jul 27, 2026 | 2,285.00 | 2,490.00 | 2,205.00 | 2,250.00 | 2,250.00 | 4.17% | 1,039,056 |
| Jul 24, 2026 | 2,495.00 | 2,495.00 | 2,150.00 | 2,160.00 | 2,160.00 | -14.29% | 1,188,715 |
| Jul 23, 2026 | 2,450.00 | 2,725.00 | 2,435.00 | 2,520.00 | 2,520.00 | 5.00% | 1,971,637 |
| Jul 22, 2026 | 2,475.00 | 2,635.00 | 2,400.00 | 2,400.00 | 2,400.00 | -2.64% | 802,058 |
| Jul 21, 2026 | 2,865.00 | 2,875.00 | 2,450.00 | 2,465.00 | 2,465.00 | -13.20% | 1,430,700 |
| Jul 20, 2026 | 2,890.00 | 3,070.00 | 2,605.00 | 2,840.00 | 2,840.00 | 0.35% | 1,333,345 |
| Jul 16, 2026 | 2,650.00 | 2,880.00 | 2,480.00 | 2,830.00 | 2,830.00 | 5.60% | 990,733 |
| Jul 15, 2026 | 2,650.00 | 2,680.00 | 2,545.00 | 2,680.00 | 2,680.00 | 4.69% | 811,737 |
| Jul 14, 2026 | 2,520.00 | 2,650.00 | 2,360.00 | 2,560.00 | 2,560.00 | 5.79% | 1,060,007 |
| Jul 13, 2026 | 2,660.00 | 2,770.00 | 2,420.00 | 2,420.00 | 2,420.00 | -6.38% | 928,210 |
| Jul 10, 2026 | 2,425.00 | 2,620.00 | 2,350.00 | 2,585.00 | 2,585.00 | 11.90% | 816,082 |
| Jul 9, 2026 | 2,275.00 | 2,470.00 | 2,130.00 | 2,310.00 | 2,310.00 | 1.76% | 818,083 |
| Jul 8, 2026 | 2,400.00 | 2,400.00 | 2,220.00 | 2,270.00 | 2,270.00 | -6.78% | 815,180 |
| Jul 7, 2026 | 2,580.00 | 2,620.00 | 2,350.00 | 2,435.00 | 2,435.00 | -4.88% | 1,124,341 |
| Jul 6, 2026 | 2,610.00 | 2,700.00 | 2,465.00 | 2,560.00 | 2,560.00 | -1.73% | 686,762 |
| Jul 3, 2026 | 2,700.00 | 2,740.00 | 2,550.00 | 2,605.00 | 2,605.00 | -3.52% | 599,147 |
| Jul 2, 2026 | 2,810.00 | 2,840.00 | 2,550.00 | 2,700.00 | 2,700.00 | -3.91% | 987,634 |
| Jul 1, 2026 | 3,005.00 | 3,060.00 | 2,790.00 | 2,810.00 | 2,810.00 | -4.10% | 916,765 |
| Jun 30, 2026 | 3,070.00 | 3,350.00 | 2,890.00 | 2,930.00 | 2,930.00 | -3.46% | 1,242,525 |