SKAI worldwide Co. Ltd. 357880
KRX · South Korea · Technology Services
KRW 1,727.00-71.00 (-3.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,727.00 | -3.95% | KRW 1,792.00 | KRW 1,798.00 | KRW 1,725.00 | 964.15K |
| 2026-10-01 | KRW 1,798.00 | -1.26% | KRW 1,821.00 | KRW 1,838.00 | KRW 1,778.00 | 569.22K |
| 2026-09-30 | KRW 1,821.00 | -0.16% | KRW 1,824.00 | KRW 1,884.00 | KRW 1,797.00 | 279.99K |
| 2026-09-29 | KRW 1,824.00 | -4.00% | KRW 1,899.00 | KRW 1,899.00 | KRW 1,815.00 | 391.22K |
| 2026-09-28 | KRW 1,900.00 | -1.91% | KRW 1,950.00 | KRW 1,968.00 | KRW 1,880.00 | 408.06K |
| 2026-09-23 | KRW 1,937.00 | +1.10% | KRW 1,916.00 | KRW 2,005.00 | KRW 1,890.00 | 758.43K |
| 2026-09-22 | KRW 1,916.00 | +1.81% | KRW 1,925.00 | KRW 2,080.00 | KRW 1,882.00 | 1.30M |
| 2026-09-21 | KRW 1,882.00 | +0.86% | KRW 1,876.00 | KRW 2,090.00 | KRW 1,858.00 | 1.16M |
| 2026-09-18 | KRW 1,866.00 | -3.27% | KRW 1,934.00 | KRW 1,968.00 | KRW 1,858.00 | 525.65K |
| 2026-09-17 | KRW 1,929.00 | +9.48% | KRW 1,773.00 | KRW 2,095.00 | KRW 1,765.00 | 2.47M |
| 2026-09-16 | KRW 1,762.00 | -1.23% | KRW 1,829.00 | KRW 1,850.00 | KRW 1,755.00 | 246.76K |
| 2026-09-15 | KRW 1,784.00 | +3.84% | KRW 1,749.00 | KRW 1,837.00 | KRW 1,691.00 | 405.83K |
| 2026-09-14 | KRW 1,718.00 | -5.19% | KRW 1,812.00 | KRW 1,850.00 | KRW 1,710.00 | 504.86K |
| 2026-09-11 | KRW 1,812.00 | -1.20% | KRW 1,770.00 | KRW 1,870.00 | KRW 1,770.00 | 294.73K |
| 2026-09-10 | KRW 1,834.00 | -1.71% | KRW 1,867.00 | KRW 1,868.00 | KRW 1,773.00 | 382.34K |
| 2026-09-09 | KRW 1,866.00 | +4.66% | KRW 1,783.00 | KRW 2,100.00 | KRW 1,783.00 | 1.27M |
| 2026-09-08 | KRW 1,783.00 | +0.73% | KRW 1,790.00 | KRW 1,865.00 | KRW 1,754.00 | 396.91K |
| 2026-09-07 | KRW 1,770.00 | +0.68% | KRW 1,760.00 | KRW 1,804.00 | KRW 1,758.00 | 247.29K |
| 2026-09-04 | KRW 1,758.00 | +1.62% | KRW 1,740.00 | KRW 1,790.00 | KRW 1,740.00 | 214.27K |
| 2026-09-03 | KRW 1,730.00 | -1.37% | KRW 1,790.00 | KRW 1,799.00 | KRW 1,720.00 | 241.31K |
| 2026-09-02 | KRW 1,754.00 | -3.68% | KRW 1,750.00 | KRW 1,821.00 | KRW 1,750.00 | 281.32K |
| 2026-09-01 | KRW 1,821.00 | -3.65% | KRW 1,920.00 | KRW 1,920.00 | KRW 1,811.00 | 347.50K |
| 2026-08-31 | KRW 1,890.00 | +1.94% | KRW 1,857.00 | KRW 1,894.00 | KRW 1,789.00 | 425.05K |
| 2026-08-28 | KRW 1,854.00 | -1.23% | KRW 1,877.00 | KRW 1,917.00 | KRW 1,828.00 | 310.98K |
| 2026-08-27 | KRW 1,877.00 | -0.95% | KRW 1,895.00 | KRW 1,956.00 | KRW 1,820.00 | 357.46K |
| 2026-08-26 | KRW 1,895.00 | +1.07% | KRW 1,875.00 | KRW 1,908.00 | KRW 1,803.00 | 428.23K |
| 2026-08-25 | KRW 1,875.00 | +9.65% | KRW 1,705.00 | KRW 1,876.00 | KRW 1,649.00 | 764.33K |
| 2026-08-24 | KRW 1,710.00 | -4.74% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,686.00 | 656.73K |
| 2026-08-21 | KRW 1,795.00 | -2.97% | KRW 1,850.00 | KRW 1,870.00 | KRW 1,750.00 | 795.81K |
| 2026-08-20 | KRW 1,850.00 | +0.60% | KRW 1,853.00 | KRW 1,906.00 | KRW 1,746.00 | 404.39K |
| 2026-08-19 | KRW 1,839.00 | -4.47% | KRW 1,871.00 | KRW 1,895.00 | KRW 1,740.00 | 775.93K |
| 2026-08-18 | KRW 1,925.00 | -4.23% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,907.00 | 802.51K |
| 2026-08-14 | KRW 2,010.00 | -1.95% | KRW 2,075.00 | KRW 2,100.00 | KRW 1,999.00 | 690.38K |
| 2026-08-13 | KRW 2,050.00 | 0.00% | KRW 2,085.00 | KRW 2,090.00 | KRW 2,035.00 | 734.40K |
| 2026-08-12 | KRW 2,050.00 | -0.97% | KRW 2,085.00 | KRW 2,090.00 | KRW 2,005.00 | 755.26K |
| 2026-08-11 | KRW 2,070.00 | -9.21% | KRW 2,275.00 | KRW 2,275.00 | KRW 1,991.00 | 2.82M |
| 2026-08-10 | KRW 2,280.00 | +8.06% | KRW 2,150.00 | KRW 2,355.00 | KRW 2,125.00 | 958.86K |
| 2026-08-07 | KRW 2,110.00 | +1.20% | KRW 2,090.00 | KRW 2,170.00 | KRW 2,050.00 | 479.29K |
| 2026-08-06 | KRW 2,085.00 | -4.36% | KRW 2,175.00 | KRW 2,190.00 | KRW 2,070.00 | 525.16K |
| 2026-08-05 | KRW 2,180.00 | +2.83% | KRW 2,200.00 | KRW 2,280.00 | KRW 2,180.00 | 792.34K |
| 2026-08-04 | KRW 2,120.00 | +5.74% | KRW 2,145.00 | KRW 2,240.00 | KRW 2,090.00 | 1.02M |
| 2026-08-03 | KRW 2,005.00 | +0.80% | KRW 1,952.00 | KRW 2,145.00 | KRW 1,880.00 | 851.56K |
| 2026-07-31 | KRW 1,989.00 | +11.80% | KRW 1,867.00 | KRW 2,020.00 | KRW 1,867.00 | 1.07M |
| 2026-07-30 | KRW 1,779.00 | -7.44% | KRW 1,922.00 | KRW 1,948.00 | KRW 1,730.00 | 989.83K |
| 2026-07-29 | KRW 1,922.00 | -12.64% | KRW 2,250.00 | KRW 2,300.00 | KRW 1,803.00 | 1.46M |
| 2026-07-28 | KRW 2,200.00 | -2.22% | KRW 2,230.00 | KRW 2,445.00 | KRW 2,050.00 | 2.00M |
| 2026-07-27 | KRW 2,250.00 | +4.17% | KRW 2,285.00 | KRW 2,490.00 | KRW 2,205.00 | 1.05M |
| 2026-07-24 | KRW 2,160.00 | -14.29% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,150.00 | 1.19M |
| 2026-07-23 | KRW 2,520.00 | +5.00% | KRW 2,450.00 | KRW 2,725.00 | KRW 2,435.00 | 1.97M |
| 2026-07-22 | KRW 2,400.00 | -2.64% | KRW 2,475.00 | KRW 2,635.00 | KRW 2,400.00 | 802.06K |
| 2026-07-21 | KRW 2,465.00 | -13.20% | KRW 2,865.00 | KRW 2,875.00 | KRW 2,450.00 | 1.43M |
| 2026-07-20 | KRW 2,840.00 | +0.35% | KRW 2,890.00 | KRW 3,070.00 | KRW 2,605.00 | 1.33M |
| 2026-07-16 | KRW 2,830.00 | +5.60% | KRW 2,650.00 | KRW 2,880.00 | KRW 2,480.00 | 1.00M |
| 2026-07-15 | KRW 2,680.00 | +4.69% | KRW 2,650.00 | KRW 2,680.00 | KRW 2,545.00 | 812.79K |
| 2026-07-14 | KRW 2,560.00 | +5.79% | KRW 2,520.00 | KRW 2,650.00 | KRW 2,360.00 | 1.06M |
| 2026-07-13 | KRW 2,420.00 | -6.38% | KRW 2,660.00 | KRW 2,770.00 | KRW 2,420.00 | 932.24K |
| 2026-07-10 | KRW 2,585.00 | +11.90% | KRW 2,425.00 | KRW 2,620.00 | KRW 2,350.00 | 816.08K |
| 2026-07-09 | KRW 2,310.00 | +1.76% | KRW 2,275.00 | KRW 2,470.00 | KRW 2,130.00 | 818.08K |
| 2026-07-08 | KRW 2,270.00 | -6.78% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,220.00 | 817.63K |
| 2026-07-07 | KRW 2,435.00 | -4.88% | KRW 2,580.00 | KRW 2,620.00 | KRW 2,350.00 | 1.12M |
| 2026-07-06 | KRW 2,560.00 | -1.73% | KRW 2,610.00 | KRW 2,700.00 | KRW 2,465.00 | 686.76K |
| 2026-07-03 | KRW 2,605.00 | -3.52% | KRW 2,700.00 | KRW 2,740.00 | KRW 2,550.00 | 600.68K |
| 2026-07-02 | KRW 2,700.00 | -3.91% | KRW 2,810.00 | KRW 2,840.00 | KRW 2,550.00 | 988.46K |
| 2026-07-01 | KRW 2,810.00 | -4.10% | KRW 3,005.00 | KRW 3,060.00 | KRW 2,790.00 | 918.81K |
| 2026-06-30 | KRW 2,930.00 | -3.46% | KRW 3,070.00 | KRW 3,350.00 | KRW 2,890.00 | 1.24M |
| 2026-06-29 | KRW 3,035.00 | +19.49% | KRW 2,550.00 | KRW 3,035.00 | KRW 2,410.00 | 1.69M |
| 2026-06-26 | KRW 2,540.00 | -12.71% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,500.00 | 1.65M |
| 2026-06-25 | KRW 2,910.00 | -3.16% | KRW 3,140.00 | KRW 3,540.00 | KRW 2,910.00 | 3.12M |
| 2026-06-24 | KRW 3,005.00 | +1.01% | KRW 2,970.00 | KRW 3,095.00 | KRW 2,740.00 | 1.44M |
| 2026-06-23 | KRW 2,975.00 | -9.85% | KRW 3,270.00 | KRW 3,270.00 | KRW 2,945.00 | 1.66M |
| 2026-06-22 | KRW 3,300.00 | -4.62% | KRW 3,460.00 | KRW 3,580.00 | KRW 3,245.00 | 1.17M |
| 2026-06-19 | KRW 3,460.00 | -8.83% | KRW 3,685.00 | KRW 3,855.00 | KRW 3,400.00 | 1.98M |
| 2026-06-18 | KRW 3,795.00 | -6.87% | KRW 3,950.00 | KRW 3,990.00 | KRW 3,580.00 | 2.83M |
| 2026-06-17 | KRW 4,075.00 | -2.16% | KRW 4,175.00 | KRW 4,220.00 | KRW 4,040.00 | 815.33K |
| 2026-06-16 | KRW 4,165.00 | +0.73% | KRW 4,140.00 | KRW 4,475.00 | KRW 4,030.00 | 1.56M |
| 2026-06-15 | KRW 4,135.00 | -3.95% | KRW 4,415.00 | KRW 4,575.00 | KRW 4,105.00 | 1.59M |
| 2026-06-12 | KRW 4,305.00 | +1.65% | KRW 4,480.00 | KRW 4,895.00 | KRW 4,240.00 | 3.45M |
| 2026-06-11 | KRW 4,235.00 | -5.78% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,025.00 | 3.18M |
| 2026-06-10 | KRW 4,495.00 | +3.81% | KRW 4,345.00 | KRW 5,620.00 | KRW 4,100.00 | 1.74K |
| 2026-06-09 | KRW 4,330.00 | -5.46% | KRW 4,750.00 | KRW 4,785.00 | KRW 4,330.00 | 1.55M |
| 2026-06-08 | KRW 4,580.00 | -1.51% | KRW 4,055.00 | KRW 4,970.00 | KRW 3,930.00 | 2.86M |
| 2026-06-05 | KRW 4,650.00 | -10.75% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,645.00 | 2.24M |
| 2026-06-04 | KRW 5,210.00 | -10.02% | KRW 5,810.00 | KRW 6,130.00 | KRW 5,140.00 | 4.21M |
| 2026-06-02 | KRW 5,790.00 | +8.22% | KRW 5,440.00 | KRW 5,980.00 | KRW 4,320.00 | 9.59M |
| 2026-06-01 | KRW 5,350.00 | +5.31% | KRW 5,110.00 | KRW 5,640.00 | KRW 4,705.00 | 3.97M |
| 2026-05-29 | KRW 5,080.00 | -5.40% | KRW 5,450.00 | KRW 6,140.00 | KRW 4,865.00 | 4.85M |
| 2026-05-28 | KRW 5,370.00 | +6.55% | KRW 5,100.00 | KRW 5,500.00 | KRW 4,400.00 | 5.14M |
| 2026-05-27 | KRW 5,040.00 | -6.15% | KRW 5,450.00 | KRW 5,570.00 | KRW 4,965.00 | 2.40M |
| 2026-05-26 | KRW 5,370.00 | +10.15% | KRW 4,990.00 | KRW 5,830.00 | KRW 4,975.00 | 6.50M |
| 2026-05-22 | KRW 4,875.00 | +8.21% | KRW 4,505.00 | KRW 4,960.00 | KRW 4,260.00 | 6.01M |