SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea · Delayed Price · Currency is KRW 2,840.00
+10.00 (0.35%)
At close: Jul 20, 2026
SKAI worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 2,550.00 | 3,035.00 | 2,410.00 | 3,035.00 | 3,035.00 | 19.49% | 1,686,880 |
| Jun 26, 2026 | 2,940.00 | 2,940.00 | 2,500.00 | 2,540.00 | 2,540.00 | -12.71% | 1,638,177 |
| Jun 25, 2026 | 3,140.00 | 3,540.00 | 2,910.00 | 2,910.00 | 2,910.00 | -3.16% | 3,123,719 |
| Jun 24, 2026 | 2,970.00 | 3,095.00 | 2,740.00 | 3,005.00 | 3,005.00 | 1.01% | 1,433,283 |
| Jun 23, 2026 | 3,270.00 | 3,270.00 | 2,945.00 | 2,975.00 | 2,975.00 | -9.85% | 1,655,813 |
| Jun 22, 2026 | 3,460.00 | 3,580.00 | 3,245.00 | 3,300.00 | 3,300.00 | -4.62% | 1,162,624 |
| Jun 19, 2026 | 3,685.00 | 3,855.00 | 3,400.00 | 3,460.00 | 3,460.00 | -8.83% | 1,967,145 |
| Jun 18, 2026 | 3,950.00 | 3,990.00 | 3,580.00 | 3,795.00 | 3,795.00 | -6.87% | 2,830,689 |
| Jun 17, 2026 | 4,175.00 | 4,220.00 | 4,040.00 | 4,075.00 | 4,075.00 | -2.16% | 799,960 |
| Jun 16, 2026 | 4,140.00 | 4,475.00 | 4,030.00 | 4,165.00 | 4,165.00 | 0.73% | 1,560,737 |
| Jun 15, 2026 | 4,415.00 | 4,575.00 | 4,105.00 | 4,135.00 | 4,135.00 | -3.95% | 1,593,044 |
| Jun 12, 2026 | 4,480.00 | 4,895.00 | 4,240.00 | 4,305.00 | 4,305.00 | 1.65% | 3,445,766 |
| Jun 11, 2026 | 4,500.00 | 4,500.00 | 4,025.00 | 4,235.00 | 4,235.00 | -5.78% | 3,137,387 |
| Jun 10, 2026 | 4,345.00 | 5,620.00 | 4,100.00 | 4,495.00 | 4,495.00 | 3.81% | 14,365,810 |
| Jun 9, 2026 | 4,750.00 | 4,785.00 | 4,330.00 | 4,330.00 | 4,330.00 | -5.46% | 1,545,233 |
| Jun 8, 2026 | 4,055.00 | 4,970.00 | 3,930.00 | 4,580.00 | 4,580.00 | -1.51% | 2,856,295 |
| Jun 5, 2026 | 5,160.00 | 5,160.00 | 4,645.00 | 4,650.00 | 4,650.00 | -10.75% | 2,235,482 |
| Jun 4, 2026 | 5,810.00 | 6,130.00 | 5,140.00 | 5,210.00 | 5,210.00 | -10.02% | 4,213,309 |
| Jun 2, 2026 | 5,440.00 | 5,980.00 | 4,320.00 | 5,790.00 | 5,790.00 | 8.22% | 9,586,554 |
| Jun 1, 2026 | 5,110.00 | 5,640.00 | 4,705.00 | 5,350.00 | 5,350.00 | 5.31% | 3,972,611 |
| May 29, 2026 | 5,450.00 | 6,140.00 | 4,865.00 | 5,080.00 | 5,080.00 | -5.40% | 4,836,105 |
| May 28, 2026 | 5,100.00 | 5,500.00 | 4,400.00 | 5,370.00 | 5,370.00 | 6.55% | 5,132,357 |
| May 27, 2026 | 5,450.00 | 5,570.00 | 4,965.00 | 5,040.00 | 5,040.00 | -6.15% | 2,402,744 |
| May 26, 2026 | 4,990.00 | 5,830.00 | 4,975.00 | 5,370.00 | 5,370.00 | 10.15% | 6,466,343 |
| May 22, 2026 | 4,505.00 | 4,960.00 | 4,260.00 | 4,875.00 | 4,875.00 | 8.21% | 6,013,003 |
| May 21, 2026 | 4,180.00 | 4,580.00 | 4,020.00 | 4,505.00 | 4,505.00 | 11.65% | 4,766,932 |
| May 20, 2026 | 4,090.00 | 4,315.00 | 3,840.00 | 4,035.00 | 4,035.00 | -2.89% | 2,262,748 |
| May 19, 2026 | 3,710.00 | 4,155.00 | 3,710.00 | 4,155.00 | 4,155.00 | 13.22% | 3,718,186 |
| May 18, 2026 | 3,755.00 | 3,855.00 | 3,520.00 | 3,670.00 | 3,670.00 | -2.39% | 1,467,246 |
| May 15, 2026 | 4,090.00 | 4,095.00 | 3,665.00 | 3,760.00 | 3,760.00 | -6.58% | 2,162,624 |
| May 14, 2026 | 3,875.00 | 4,440.00 | 3,840.00 | 4,025.00 | 4,025.00 | 4.01% | 9,642,745 |
| May 13, 2026 | 3,900.00 | 4,010.00 | 3,680.00 | 3,870.00 | 3,870.00 | -3.25% | 1,753,951 |
| May 12, 2026 | 3,920.00 | 4,215.00 | 3,660.00 | 4,000.00 | 4,000.00 | 2.56% | 4,564,221 |
| May 11, 2026 | 3,590.00 | 4,220.00 | 3,450.00 | 3,900.00 | 3,900.00 | 9.70% | 7,927,880 |
| May 8, 2026 | 3,270.00 | 3,740.00 | 3,200.00 | 3,555.00 | 3,555.00 | 8.72% | 5,060,558 |
| May 7, 2026 | 3,280.00 | 3,555.00 | 3,220.00 | 3,270.00 | 3,270.00 | - | 1,928,296 |