SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea
· Delayed Price · Currency is KRW 2,580.00
+135.00 (5.52%)
At close: Mar 6, 2026
SKAI worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,430.00 | 2,670.00 | 2,280.00 | 2,580.00 | 2,580.00 | 5.52% | 3,931,371 |
| Mar 5, 2026 | 2,440.00 | 2,575.00 | 2,310.00 | 2,445.00 | 2,445.00 | 7.47% | 3,910,548 |
| Mar 4, 2026 | 2,065.00 | 2,700.00 | 1,995.00 | 2,275.00 | 2,275.00 | 5.08% | 13,281,901 |
| Mar 3, 2026 | 2,185.00 | 2,355.00 | 2,165.00 | 2,165.00 | 2,165.00 | -7.08% | 2,371,730 |
| Feb 27, 2026 | 2,465.00 | 2,620.00 | 2,300.00 | 2,330.00 | 2,330.00 | -3.32% | 4,955,933 |
| Feb 26, 2026 | 2,805.00 | 2,845.00 | 2,410.00 | 2,410.00 | 2,410.00 | -14.08% | 5,467,693 |
| Feb 25, 2026 | 3,180.00 | 3,300.00 | 2,655.00 | 2,805.00 | 2,805.00 | -2.77% | 15,625,833 |
| Feb 24, 2026 | 2,225.00 | 2,885.00 | 2,120.00 | 2,885.00 | 2,885.00 | 29.95% | 18,692,600 |
| Feb 23, 2026 | 2,305.00 | 2,400.00 | 2,130.00 | 2,220.00 | 2,220.00 | -2.84% | 3,901,820 |
| Feb 20, 2026 | 2,115.00 | 2,430.00 | 2,110.00 | 2,285.00 | 2,285.00 | 9.33% | 8,391,123 |
| Feb 19, 2026 | 2,090.00 | 2,290.00 | 1,989.00 | 2,090.00 | 2,090.00 | 2.96% | 8,428,472 |
| Feb 13, 2026 | 2,550.00 | 2,550.00 | 1,965.00 | 2,030.00 | 2,030.00 | 3.41% | 31,770,170 |
| Feb 12, 2026 | 1,495.00 | 1,963.00 | 1,483.00 | 1,963.00 | 1,963.00 | 30.00% | 2,730,278 |
| Feb 11, 2026 | 1,538.00 | 1,543.00 | 1,495.00 | 1,510.00 | 1,510.00 | -1.82% | 290,169 |
| Feb 10, 2026 | 1,557.00 | 1,564.00 | 1,508.00 | 1,538.00 | 1,538.00 | -1.22% | 383,098 |
| Feb 9, 2026 | 1,510.00 | 1,594.00 | 1,505.00 | 1,557.00 | 1,557.00 | 6.50% | 605,287 |
| Feb 6, 2026 | 1,517.00 | 1,517.00 | 1,427.00 | 1,462.00 | 1,462.00 | -3.82% | 626,139 |
| Feb 5, 2026 | 1,520.00 | 1,595.00 | 1,501.00 | 1,520.00 | 1,520.00 | - | 680,213 |
| Feb 4, 2026 | 1,549.00 | 1,559.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.87% | 427,917 |
| Feb 3, 2026 | 1,580.00 | 1,618.00 | 1,525.00 | 1,549.00 | 1,549.00 | -1.59% | 509,889 |
| Feb 2, 2026 | 1,652.00 | 1,652.00 | 1,555.00 | 1,574.00 | 1,574.00 | -5.24% | 674,839 |
| Jan 30, 2026 | 1,702.00 | 1,710.00 | 1,642.00 | 1,661.00 | 1,661.00 | -2.81% | 673,818 |
| Jan 29, 2026 | 1,740.00 | 1,759.00 | 1,685.00 | 1,709.00 | 1,709.00 | -1.78% | 530,940 |
| Jan 28, 2026 | 1,784.00 | 1,800.00 | 1,732.00 | 1,740.00 | 1,740.00 | -2.41% | 640,410 |
| Jan 27, 2026 | 1,792.00 | 1,850.00 | 1,767.00 | 1,783.00 | 1,783.00 | -0.50% | 480,075 |
| Jan 26, 2026 | 1,838.00 | 1,840.00 | 1,789.00 | 1,792.00 | 1,792.00 | -1.05% | 347,706 |
| Jan 23, 2026 | 1,776.00 | 1,833.00 | 1,753.00 | 1,811.00 | 1,811.00 | 1.97% | 431,547 |
| Jan 22, 2026 | 1,863.00 | 1,897.00 | 1,769.00 | 1,776.00 | 1,776.00 | -4.67% | 597,579 |
| Jan 21, 2026 | 1,902.00 | 2,050.00 | 1,830.00 | 1,863.00 | 1,863.00 | -2.05% | 1,124,688 |
| Jan 20, 2026 | 1,835.00 | 1,969.00 | 1,777.00 | 1,902.00 | 1,902.00 | 3.65% | 1,475,274 |
| Jan 19, 2026 | 1,813.00 | 1,916.00 | 1,812.00 | 1,835.00 | 1,835.00 | 1.21% | 705,099 |
| Jan 16, 2026 | 1,871.00 | 1,900.00 | 1,780.00 | 1,813.00 | 1,813.00 | -2.89% | 452,776 |
| Jan 15, 2026 | 1,800.00 | 1,899.00 | 1,701.00 | 1,867.00 | 1,867.00 | 4.01% | 876,077 |
| Jan 14, 2026 | 1,698.00 | 1,855.00 | 1,698.00 | 1,795.00 | 1,795.00 | 6.78% | 1,197,953 |
| Jan 13, 2026 | 1,661.00 | 1,712.00 | 1,640.00 | 1,681.00 | 1,681.00 | 2.94% | 341,439 |
| Jan 12, 2026 | 1,638.00 | 1,665.00 | 1,595.00 | 1,633.00 | 1,633.00 | -0.31% | 421,763 |
| Jan 9, 2026 | 1,673.00 | 1,792.00 | 1,580.00 | 1,638.00 | 1,638.00 | -0.06% | 729,685 |
| Jan 8, 2026 | 1,763.00 | 1,772.00 | 1,638.00 | 1,639.00 | 1,639.00 | -5.75% | 441,305 |
| Jan 7, 2026 | 1,728.00 | 1,756.00 | 1,703.00 | 1,739.00 | 1,739.00 | 0.64% | 254,935 |
| Jan 6, 2026 | 1,685.00 | 1,741.00 | 1,685.00 | 1,728.00 | 1,728.00 | 0.17% | 230,699 |
| Jan 5, 2026 | 1,805.00 | 1,898.00 | 1,714.00 | 1,725.00 | 1,725.00 | -4.06% | 658,434 |
| Jan 2, 2026 | 1,601.00 | 1,910.00 | 1,597.00 | 1,798.00 | 1,798.00 | 12.59% | 1,644,521 |
| Dec 30, 2025 | 1,649.00 | 1,649.00 | 1,595.00 | 1,597.00 | 1,597.00 | -1.84% | 202,968 |
| Dec 29, 2025 | 1,605.00 | 1,677.00 | 1,605.00 | 1,627.00 | 1,627.00 | 1.37% | 360,106 |
| Dec 26, 2025 | 1,760.00 | 1,760.00 | 1,505.00 | 1,605.00 | 1,605.00 | -9.07% | 1,400,743 |
| Dec 24, 2025 | 1,765.00 | 1,850.00 | 1,760.00 | 1,765.00 | 1,765.00 | -5.16% | 405,570 |
| Dec 23, 2025 | 1,880.00 | 1,916.00 | 1,802.00 | 1,861.00 | 1,861.00 | -1.01% | 454,067 |
| Dec 22, 2025 | 1,849.00 | 1,901.00 | 1,820.00 | 1,880.00 | 1,880.00 | 1.79% | 595,428 |
| Dec 19, 2025 | 1,844.00 | 1,923.00 | 1,782.00 | 1,847.00 | 1,847.00 | 0.16% | 444,837 |
| Dec 18, 2025 | 1,901.00 | 1,928.00 | 1,751.00 | 1,844.00 | 1,844.00 | -3.00% | 671,502 |
| Dec 17, 2025 | 1,719.00 | 1,910.00 | 1,710.00 | 1,901.00 | 1,901.00 | 10.59% | 946,792 |
| Dec 16, 2025 | 1,756.00 | 1,756.00 | 1,660.00 | 1,719.00 | 1,719.00 | -2.11% | 277,195 |
| Dec 15, 2025 | 1,890.00 | 1,890.00 | 1,746.00 | 1,756.00 | 1,756.00 | -6.40% | 559,634 |
| Dec 12, 2025 | 1,870.00 | 1,927.00 | 1,820.00 | 1,876.00 | 1,876.00 | 0.37% | 890,827 |
| Dec 11, 2025 | 1,703.00 | 1,941.00 | 1,651.00 | 1,869.00 | 1,869.00 | 9.75% | 3,153,971 |
| Dec 10, 2025 | 1,623.00 | 1,948.00 | 1,610.00 | 1,703.00 | 1,703.00 | 4.93% | 5,935,268 |
| Dec 9, 2025 | 1,493.00 | 1,750.00 | 1,413.00 | 1,623.00 | 1,623.00 | 8.63% | 3,663,200 |
| Dec 8, 2025 | 1,465.00 | 1,503.00 | 1,450.00 | 1,494.00 | 1,494.00 | 1.84% | 243,096 |
| Dec 5, 2025 | 1,498.00 | 1,500.00 | 1,447.00 | 1,467.00 | 1,467.00 | -2.07% | 380,520 |
| Dec 4, 2025 | 1,548.00 | 1,548.00 | 1,476.00 | 1,498.00 | 1,498.00 | -2.41% | 451,947 |
| Dec 3, 2025 | 1,535.00 | 1,538.00 | 1,505.00 | 1,535.00 | 1,535.00 | 0.26% | 181,978 |
| Dec 2, 2025 | 1,490.00 | 1,548.00 | 1,490.00 | 1,531.00 | 1,531.00 | -0.39% | 214,245 |
| Dec 1, 2025 | 1,557.00 | 1,579.00 | 1,460.00 | 1,537.00 | 1,537.00 | -2.41% | 511,943 |
| Nov 28, 2025 | 1,571.00 | 1,590.00 | 1,548.00 | 1,575.00 | 1,575.00 | 0.83% | 462,884 |
| Nov 27, 2025 | 1,578.00 | 1,650.00 | 1,553.00 | 1,562.00 | 1,562.00 | -1.01% | 196,187 |
| Nov 26, 2025 | 1,608.00 | 1,650.00 | 1,550.00 | 1,578.00 | 1,578.00 | -1.31% | 190,542 |
| Nov 25, 2025 | 1,555.00 | 1,703.00 | 1,555.00 | 1,599.00 | 1,599.00 | 2.96% | 203,454 |
| Nov 24, 2025 | 1,606.00 | 1,626.00 | 1,530.00 | 1,553.00 | 1,553.00 | -3.30% | 316,583 |
| Nov 21, 2025 | 1,678.00 | 1,678.00 | 1,525.00 | 1,606.00 | 1,606.00 | -4.29% | 571,175 |
| Nov 20, 2025 | 1,699.00 | 1,722.00 | 1,673.00 | 1,678.00 | 1,678.00 | -1.06% | 273,493 |
| Nov 19, 2025 | 1,733.00 | 1,736.00 | 1,655.00 | 1,696.00 | 1,696.00 | -2.14% | 229,805 |
| Nov 18, 2025 | 1,681.00 | 1,849.00 | 1,650.00 | 1,733.00 | 1,733.00 | 3.03% | 808,121 |
| Nov 17, 2025 | 1,774.00 | 1,787.00 | 1,680.00 | 1,682.00 | 1,682.00 | -5.35% | 474,935 |
| Nov 14, 2025 | 1,792.00 | 1,805.00 | 1,685.00 | 1,777.00 | 1,777.00 | -0.89% | 377,229 |
| Nov 13, 2025 | 1,824.00 | 1,824.00 | 1,768.00 | 1,793.00 | 1,793.00 | -1.70% | 397,758 |
| Nov 12, 2025 | 1,803.00 | 1,863.00 | 1,800.00 | 1,824.00 | 1,824.00 | 1.16% | 308,515 |
| Nov 11, 2025 | 1,855.00 | 1,990.00 | 1,791.00 | 1,803.00 | 1,803.00 | -2.59% | 1,098,529 |
| Nov 10, 2025 | 1,845.00 | 1,860.00 | 1,830.00 | 1,851.00 | 1,851.00 | -0.38% | 273,703 |
| Nov 7, 2025 | 1,890.00 | 1,890.00 | 1,815.00 | 1,858.00 | 1,858.00 | -2.21% | 443,848 |
| Nov 6, 2025 | 1,957.00 | 2,015.00 | 1,881.00 | 1,900.00 | 1,900.00 | -2.96% | 597,271 |
| Nov 5, 2025 | 2,060.00 | 2,065.00 | 1,916.00 | 1,958.00 | 1,958.00 | -6.09% | 986,840 |
| Nov 4, 2025 | 2,170.00 | 2,175.00 | 2,055.00 | 2,085.00 | 2,085.00 | -3.70% | 882,510 |
| Nov 3, 2025 | 2,010.00 | 2,275.00 | 1,935.00 | 2,165.00 | 2,165.00 | 12.29% | 3,620,680 |
| Oct 31, 2025 | 1,906.00 | 1,936.00 | 1,850.00 | 1,928.00 | 1,928.00 | 1.63% | 373,964 |
| Oct 30, 2025 | 1,936.00 | 1,937.00 | 1,887.00 | 1,897.00 | 1,897.00 | -2.07% | 530,923 |
| Oct 29, 2025 | 1,938.00 | 1,993.00 | 1,930.00 | 1,937.00 | 1,937.00 | - | 573,741 |
| Oct 28, 2025 | 1,952.00 | 1,970.00 | 1,932.00 | 1,937.00 | 1,937.00 | -0.56% | 280,127 |
| Oct 27, 2025 | 1,972.00 | 1,991.00 | 1,910.00 | 1,948.00 | 1,948.00 | -1.22% | 648,613 |
| Oct 24, 2025 | 2,000.00 | 2,030.00 | 1,960.00 | 1,972.00 | 1,972.00 | -1.30% | 546,126 |
| Oct 23, 2025 | 1,996.00 | 2,195.00 | 1,967.00 | 1,998.00 | 1,998.00 | -0.35% | 824,244 |
| Oct 22, 2025 | 2,010.00 | 2,050.00 | 1,977.00 | 2,005.00 | 2,005.00 | -0.25% | 381,216 |
| Oct 21, 2025 | 2,120.00 | 2,120.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.29% | 506,510 |
| Oct 20, 2025 | 2,030.00 | 2,160.00 | 2,020.00 | 2,100.00 | 2,100.00 | 3.45% | 502,395 |
| Oct 17, 2025 | 2,020.00 | 2,055.00 | 1,979.00 | 2,030.00 | 2,030.00 | 0.25% | 586,955 |
| Oct 16, 2025 | 2,075.00 | 2,080.00 | 2,010.00 | 2,025.00 | 2,025.00 | -2.41% | 609,746 |
| Oct 15, 2025 | 2,070.00 | 2,130.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.24% | 278,078 |
| Oct 14, 2025 | 2,115.00 | 2,165.00 | 2,055.00 | 2,070.00 | 2,070.00 | -1.90% | 372,854 |
| Oct 13, 2025 | 2,110.00 | 2,135.00 | 2,055.00 | 2,110.00 | 2,110.00 | -0.94% | 252,116 |
| Oct 10, 2025 | 2,255.00 | 2,255.00 | 2,110.00 | 2,130.00 | 2,130.00 | -1.84% | 429,789 |
| Oct 2, 2025 | 2,155.00 | 2,280.00 | 2,155.00 | 2,170.00 | 2,170.00 | 1.17% | 701,262 |