SKAI worldwide Co., Ltd. (KOSDAQ:357880)
South Korea
· Delayed Price · Currency is KRW 1,467.00
-31.00 (-2.07%)
At close: Dec 5, 2025
SKAI worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 2,145.00 | 2,190.00 | 2,000.00 | 2,145.00 | 2,145.00 | 0.94% | 333,762 |
| Sep 30, 2025 | 2,195.00 | 2,195.00 | 2,115.00 | 2,125.00 | 2,125.00 | -3.19% | 465,365 |
| Sep 29, 2025 | 2,210.00 | 2,285.00 | 2,185.00 | 2,195.00 | 2,195.00 | -2.01% | 319,111 |
| Sep 26, 2025 | 2,295.00 | 2,305.00 | 2,220.00 | 2,240.00 | 2,240.00 | -2.82% | 429,924 |
| Sep 25, 2025 | 2,375.00 | 2,375.00 | 2,300.00 | 2,305.00 | 2,305.00 | -2.74% | 482,424 |
| Sep 24, 2025 | 2,470.00 | 2,470.00 | 2,340.00 | 2,370.00 | 2,370.00 | -2.07% | 515,855 |
| Sep 23, 2025 | 2,515.00 | 2,575.00 | 2,420.00 | 2,420.00 | 2,420.00 | -1.83% | 1,039,717 |
| Sep 22, 2025 | 2,440.00 | 2,625.00 | 2,425.00 | 2,465.00 | 2,465.00 | 1.23% | 1,932,102 |