SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea
· Delayed Price · Currency is KRW 3,520.00
+10.00 (0.28%)
At close: Apr 28, 2026
SKAI worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,480.00 | 3,480.00 | 3,345.00 | 3,410.00 | 3,410.00 | -3.13% | 1,006,230 |
| 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% | 1,373,360 |
| Apr 23, 2026 | 3,780.00 | 3,780.00 | 3,530.00 | 3,565.00 | 3,565.00 | -5.06% | 1,711,776 |
| Apr 22, 2026 | 3,875.00 | 3,875.00 | 3,505.00 | 3,755.00 | 3,755.00 | -2.85% | 3,399,826 |
| 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% | 1,938,187 |
| Apr 17, 2026 | 4,055.00 | 4,090.00 | 3,850.00 | 3,905.00 | 3,905.00 | -3.70% | 1,836,436 |
| Apr 16, 2026 | 4,100.00 | 4,540.00 | 4,020.00 | 4,055.00 | 4,055.00 | 1.38% | 6,720,212 |
| Apr 15, 2026 | 4,175.00 | 4,250.00 | 3,965.00 | 4,000.00 | 4,000.00 | -1.72% | 2,523,312 |
| Apr 14, 2026 | 4,075.00 | 4,315.00 | 3,975.00 | 4,070.00 | 4,070.00 | 1.37% | 4,238,563 |
| Apr 13, 2026 | 3,615.00 | 4,445.00 | 3,505.00 | 4,015.00 | 4,015.00 | 6.08% | 12,917,559 |
| Apr 10, 2026 | 4,055.00 | 4,055.00 | 3,655.00 | 3,785.00 | 3,785.00 | -4.18% | 4,052,646 |
| Apr 9, 2026 | 3,890.00 | 4,700.00 | 3,775.00 | 3,950.00 | 3,950.00 | 2.73% | 13,738,002 |
| Apr 8, 2026 | 3,025.00 | 3,845.00 | 3,025.00 | 3,845.00 | 3,845.00 | 29.90% | 5,151,276 |
| 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% | 2,470,772 |
| Apr 1, 2026 | 3,340.00 | 3,620.00 | 3,310.00 | 3,370.00 | 3,370.00 | 6.81% | 3,168,428 |
| Mar 31, 2026 | 3,635.00 | 4,150.00 | 3,085.00 | 3,155.00 | 3,155.00 | -13.20% | 5,481,392 |
| 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% | 2,033,274 |
| Mar 26, 2026 | 4,530.00 | 4,695.00 | 4,110.00 | 4,140.00 | 4,140.00 | -8.61% | 2,023,977 |
| Mar 25, 2026 | 4,145.00 | 4,715.00 | 3,990.00 | 4,530.00 | 4,530.00 | 9.29% | 4,577,820 |
| Mar 24, 2026 | 4,700.00 | 4,700.00 | 3,960.00 | 4,145.00 | 4,145.00 | -6.64% | 2,698,033 |
| 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% | 4,275,627 |
| Mar 19, 2026 | 4,810.00 | 5,360.00 | 4,625.00 | 5,010.00 | 5,010.00 | 1.42% | 4,807,278 |
| Mar 18, 2026 | 5,110.00 | 5,430.00 | 4,645.00 | 4,940.00 | 4,940.00 | -1.98% | 6,029,834 |
| Mar 17, 2026 | 5,640.00 | 6,110.00 | 4,955.00 | 5,040.00 | 5,040.00 | -5.26% | 11,649,058 |
| Mar 16, 2026 | 4,700.00 | 6,160.00 | 4,305.00 | 5,320.00 | 5,320.00 | 10.83% | 33,990,780 |
| Mar 13, 2026 | 3,800.00 | 4,800.00 | 3,710.00 | 4,800.00 | 4,800.00 | 29.38% | 21,778,160 |
| Mar 12, 2026 | 3,065.00 | 3,965.00 | 2,960.00 | 3,710.00 | 3,710.00 | 21.64% | 19,705,950 |
| Mar 11, 2026 | 2,920.00 | 3,270.00 | 2,850.00 | 3,050.00 | 3,050.00 | 8.93% | 8,080,789 |
| Mar 10, 2026 | 2,705.00 | 2,950.00 | 2,705.00 | 2,800.00 | 2,800.00 | 8.74% | 5,550,691 |
| Mar 9, 2026 | 2,500.00 | 2,700.00 | 2,350.00 | 2,575.00 | 2,575.00 | -0.19% | 3,514,321 |
| 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 |