SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea · Delayed Price · Currency is KRW 5,790.00
+440.00 (8.22%)
At close: Jun 2, 2026
SKAI worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3,200.00 | 3,300.00 | 3,060.00 | 3,270.00 | 3,270.00 | 2.99% | 2,184,474 |
| May 4, 2026 | 3,310.00 | 3,420.00 | 3,140.00 | 3,175.00 | 3,175.00 | -3.79% | 1,578,832 |
| Apr 30, 2026 | 3,410.00 | 3,575.00 | 3,290.00 | 3,300.00 | 3,300.00 | -3.23% | 1,225,891 |
| Apr 29, 2026 | 3,480.00 | 3,480.00 | 3,345.00 | 3,410.00 | 3,410.00 | -3.13% | 1,017,380 |
| Apr 28, 2026 | 3,530.00 | 3,720.00 | 3,425.00 | 3,520.00 | 3,520.00 | 0.28% | 1,568,620 |
| Apr 27, 2026 | 3,510.00 | 3,575.00 | 3,210.00 | 3,510.00 | 3,510.00 | 1.30% | 2,318,915 |
| Apr 24, 2026 | 3,585.00 | 3,585.00 | 3,425.00 | 3,465.00 | 3,465.00 | -2.81% | 1,425,572 |
| Apr 23, 2026 | 3,780.00 | 3,780.00 | 3,530.00 | 3,565.00 | 3,565.00 | -5.06% | 1,716,951 |
| Apr 22, 2026 | 3,875.00 | 3,875.00 | 3,505.00 | 3,755.00 | 3,755.00 | -2.85% | 3,424,228 |
| Apr 21, 2026 | 3,985.00 | 4,090.00 | 3,830.00 | 3,865.00 | 3,865.00 | -1.15% | 1,596,042 |
| Apr 20, 2026 | 3,900.00 | 4,150.00 | 3,800.00 | 3,910.00 | 3,910.00 | 0.13% | 1,951,531 |
| Apr 17, 2026 | 4,055.00 | 4,090.00 | 3,850.00 | 3,905.00 | 3,905.00 | -3.70% | 1,862,774 |
| Apr 16, 2026 | 4,100.00 | 4,540.00 | 4,020.00 | 4,055.00 | 4,055.00 | 1.38% | 6,742,129 |
| Apr 15, 2026 | 4,175.00 | 4,250.00 | 3,965.00 | 4,000.00 | 4,000.00 | -1.72% | 2,540,762 |
| Apr 14, 2026 | 4,075.00 | 4,315.00 | 3,975.00 | 4,070.00 | 4,070.00 | 1.37% | 4,248,698 |
| Apr 13, 2026 | 3,615.00 | 4,445.00 | 3,505.00 | 4,015.00 | 4,015.00 | 6.08% | 12,950,310 |
| Apr 10, 2026 | 4,055.00 | 4,055.00 | 3,655.00 | 3,785.00 | 3,785.00 | -4.18% | 4,063,106 |
| Apr 9, 2026 | 3,890.00 | 4,700.00 | 3,775.00 | 3,950.00 | 3,950.00 | 2.73% | 13,772,040 |
| Apr 8, 2026 | 3,025.00 | 3,845.00 | 3,025.00 | 3,845.00 | 3,845.00 | 29.90% | 5,151,356 |
| Apr 7, 2026 | 3,050.00 | 3,055.00 | 2,875.00 | 2,960.00 | 2,960.00 | 0.85% | 1,943,832 |
| Apr 6, 2026 | 3,120.00 | 3,330.00 | 2,935.00 | 2,935.00 | 2,935.00 | -5.48% | 1,889,629 |
| Apr 3, 2026 | 3,190.00 | 3,290.00 | 3,050.00 | 3,105.00 | 3,105.00 | 0.49% | 1,518,971 |
| Apr 2, 2026 | 3,380.00 | 3,550.00 | 3,025.00 | 3,090.00 | 3,090.00 | -8.31% | 2,480,146 |
| Apr 1, 2026 | 3,340.00 | 3,620.00 | 3,310.00 | 3,370.00 | 3,370.00 | 6.81% | 3,183,918 |
| Mar 31, 2026 | 3,635.00 | 4,150.00 | 3,085.00 | 3,155.00 | 3,155.00 | -13.20% | 5,529,138 |
| Mar 30, 2026 | 3,800.00 | 3,800.00 | 3,490.00 | 3,635.00 | 3,635.00 | -6.56% | 1,525,939 |
| Mar 27, 2026 | 3,995.00 | 4,090.00 | 3,795.00 | 3,890.00 | 3,890.00 | -6.04% | 2,055,618 |
| Mar 26, 2026 | 4,530.00 | 4,695.00 | 4,110.00 | 4,140.00 | 4,140.00 | -8.61% | 2,039,212 |
| Mar 25, 2026 | 4,145.00 | 4,715.00 | 3,990.00 | 4,530.00 | 4,530.00 | 9.29% | 4,604,283 |
| Mar 24, 2026 | 4,700.00 | 4,700.00 | 3,960.00 | 4,145.00 | 4,145.00 | -6.64% | 2,708,700 |
| Mar 23, 2026 | 4,560.00 | 4,995.00 | 4,105.00 | 4,440.00 | 4,440.00 | -4.52% | 4,787,306 |
| Mar 20, 2026 | 5,020.00 | 5,195.00 | 4,635.00 | 4,650.00 | 4,650.00 | -7.19% | 4,303,358 |