Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

SKAI worldwide Co., Ltd. (357880.KQ)

2,240.00
-50.00
(-2.18%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,285.002,365.002,110.002,240.002,240.001,057,237
Apr 30, 20252,375.002,535.002,250.002,290.002,290.002,107,625
Apr 29, 20252,250.002,640.002,135.002,375.002,375.008,061,662
Apr 28, 20252,470.002,470.002,240.002,250.002,250.001,563,631
Apr 25, 20252,595.002,595.002,415.002,445.002,445.001,237,691
Apr 24, 20252,500.002,735.002,475.002,535.002,535.006,415,900
Apr 23, 20252,375.002,850.002,345.002,440.002,440.0011,252,850
Apr 22, 20252,485.002,495.002,300.002,335.002,335.002,519,122
Apr 21, 20252,500.002,825.002,405.002,545.002,545.006,146,392
Apr 18, 20252,595.003,050.002,485.002,605.002,605.0021,889,130
Apr 17, 20252,230.002,895.002,205.002,540.002,540.0029,131,020
Apr 16, 20251,788.002,265.001,666.002,265.002,265.008,924,075
Apr 15, 20251,694.001,750.001,644.001,745.001,745.00432,649
Apr 14, 20251,600.001,725.001,580.001,661.001,661.00402,865
Apr 11, 20251,609.001,622.001,545.001,590.001,590.00210,787
Apr 10, 20251,529.001,729.001,529.001,626.001,626.00721,482
Apr 9, 20251,555.001,616.001,450.001,502.001,502.00473,021
Apr 8, 20251,676.001,676.001,569.001,620.001,620.00415,089
Apr 7, 20251,704.001,704.001,599.001,641.001,641.00384,504
Apr 4, 20251,685.001,770.001,629.001,705.001,705.00313,148
Apr 3, 20251,748.001,749.001,651.001,699.001,699.00323,580
Apr 2, 20251,823.001,823.001,700.001,748.001,748.00275,448
Apr 1, 20251,783.001,848.001,680.001,803.001,803.00251,134
Mar 31, 20251,898.001,935.001,780.001,793.001,793.00377,947
Mar 28, 20251,980.001,990.001,890.001,898.001,898.00255,863
Mar 27, 20251,924.002,005.001,924.001,980.001,980.00238,871
Mar 26, 20252,005.002,050.001,906.001,924.001,924.00360,579
Mar 25, 20252,100.002,115.001,987.001,998.001,998.00261,542
Mar 24, 20252,050.002,082.001,915.002,080.002,080.00552,668
Mar 21, 20252,090.002,090.001,900.001,917.001,917.00776,819
Mar 20, 20252,080.002,240.001,975.002,045.002,045.001,182,184
Mar 19, 20252,470.002,500.002,070.002,075.002,075.001,473,717
Mar 18, 20252,510.002,600.002,415.002,440.002,440.001,180,176
Mar 17, 20252,070.002,680.002,070.002,530.002,530.005,898,439
Mar 14, 20252,105.002,135.002,070.002,070.002,070.00201,529
Mar 13, 20252,040.002,165.001,985.002,110.002,110.00326,486
Mar 12, 20252,050.002,125.001,991.002,005.002,005.00209,480
Mar 11, 20252,020.002,065.001,962.002,050.002,050.00256,749
Mar 10, 20251,903.002,070.001,859.002,055.002,055.00431,739
Mar 7, 20251,922.001,948.001,780.001,903.001,903.00329,950
Mar 6, 20251,809.001,933.001,663.001,921.001,921.00944,044
Mar 5, 20252,000.002,040.001,830.001,830.001,830.00957,062
Mar 4, 20252,095.002,095.001,888.002,015.002,015.00574,027
Feb 28, 20252,175.002,280.002,000.002,100.002,100.00625,785
Feb 27, 20252,125.002,190.002,020.002,175.002,175.00455,312
Feb 26, 20252,195.002,220.002,020.002,130.002,130.00442,517
Feb 25, 20252,275.002,290.002,110.002,195.002,195.00400,216
Feb 24, 20252,295.002,370.002,200.002,245.002,245.00664,612
Feb 21, 20252,370.002,540.002,295.002,380.002,380.001,210,607
Feb 20, 20252,290.002,360.002,245.002,330.002,330.00440,028
Feb 19, 20252,210.002,295.002,200.002,290.002,290.00309,897
Feb 18, 20252,180.002,255.002,105.002,205.002,205.00476,230
Feb 17, 20252,370.002,385.002,245.002,255.002,255.00915,696
Feb 14, 20252,210.002,465.002,195.002,400.002,400.001,081,067
Feb 13, 20252,230.002,345.002,195.002,210.002,210.00670,140
Feb 12, 20252,060.002,340.001,990.002,195.002,195.001,388,394
Feb 11, 20251,835.002,075.001,793.002,075.002,075.00858,104
Feb 10, 20251,845.001,860.001,791.001,834.001,834.00446,676
Feb 7, 20251,915.001,997.001,817.001,849.001,849.00592,182
Feb 6, 20252,120.002,160.001,651.001,935.001,935.003,808,060
Feb 5, 20252,210.002,235.002,095.002,120.002,120.00441,943
Feb 4, 20252,295.002,385.002,175.002,185.002,185.00623,909
Feb 3, 20252,180.002,395.002,130.002,290.002,290.00615,873
Jan 31, 20252,190.002,230.002,090.002,215.002,215.00368,076
Jan 24, 20252,220.002,230.002,120.002,130.002,130.00322,370
Jan 23, 20252,270.002,300.002,075.002,220.002,220.00853,096
Jan 22, 20252,310.002,400.002,240.002,270.002,270.00737,276
Jan 21, 20252,415.002,415.002,240.002,275.002,275.00577,039
Jan 20, 20252,405.002,450.002,365.002,375.002,375.00396,685
Jan 17, 20252,445.002,450.002,365.002,390.002,390.00259,913
Jan 16, 20252,390.002,560.002,390.002,445.002,445.001,013,690
Jan 15, 20252,385.002,510.002,340.002,375.002,375.00562,448
Jan 14, 20252,350.002,520.002,310.002,385.002,385.00705,977
Jan 13, 20252,425.002,440.002,250.002,310.002,310.00520,857
Jan 10, 20252,475.002,515.002,400.002,425.002,425.00361,118
Jan 9, 20252,500.002,560.002,390.002,495.002,495.00569,754
Jan 8, 20252,535.002,570.002,475.002,500.002,500.00773,528
Jan 7, 20252,510.002,555.002,480.002,535.002,535.00478,258
Jan 6, 20252,555.002,595.002,470.002,505.002,505.00844,501
Jan 3, 20252,440.002,640.002,440.002,540.002,540.001,424,863
Jan 2, 20252,300.002,510.002,250.002,440.002,440.001,332,557
Dec 30, 20242,290.002,410.002,255.002,280.002,280.00917,942
Dec 27, 20242,385.002,450.002,235.002,265.002,265.00598,994
Dec 26, 20242,455.002,500.002,365.002,385.002,385.00554,582
Dec 24, 20242,480.002,515.002,275.002,430.002,430.00942,248
Dec 23, 20242,480.002,480.002,290.002,410.002,410.00412,892
Dec 20, 20242,480.002,630.002,360.002,490.002,490.00496,138
Dec 19, 20242,550.002,615.002,430.002,480.002,480.00692,752
Dec 18, 20242,680.002,745.002,590.002,645.002,645.001,232,494
Dec 17, 20242,655.002,655.002,510.002,615.002,615.00827,542
Dec 16, 20242,770.002,835.002,620.002,655.002,655.001,162,084
Dec 13, 20242,715.002,890.002,675.002,790.002,790.001,664,792
Dec 12, 20242,685.002,835.002,640.002,700.002,700.001,712,420
Dec 11, 20242,770.002,900.002,560.002,645.002,645.001,973,716
Dec 10, 20242,570.002,960.002,560.002,755.002,755.002,523,080
Dec 9, 20242,760.002,795.002,515.002,570.002,570.001,709,803
Dec 6, 20242,930.002,980.002,730.002,805.002,805.001,922,591
Dec 5, 20243,065.003,175.002,970.002,970.002,970.002,165,400
Dec 4, 20242,950.003,265.002,765.003,090.003,090.007,522,936
Dec 3, 20243,160.003,245.003,015.003,045.003,045.002,616,840
Dec 2, 20243,065.003,370.002,955.003,155.003,155.008,779,710
Nov 29, 20243,085.003,690.003,000.003,135.003,135.0021,589,070
Nov 28, 20242,860.003,750.002,810.003,135.003,135.0034,303,610
Nov 27, 20242,530.003,155.002,505.003,155.003,155.0017,731,680
Nov 26, 20242,295.002,670.002,170.002,430.002,430.0012,352,340
Nov 25, 20242,305.002,440.002,270.002,330.002,330.003,448,926
Nov 22, 20242,850.002,855.002,355.002,445.002,445.005,804,696
Nov 21, 20243,095.003,165.002,615.002,740.002,740.006,400,140
Nov 20, 20243,700.003,995.003,165.003,305.003,305.0018,706,250
Nov 19, 20243,800.003,800.003,800.003,800.003,800.00714,504
Nov 18, 20242,925.002,925.002,750.002,925.002,925.001,365,163
Nov 15, 20241,775.002,250.001,775.002,250.002,250.007,463,136
Nov 14, 20241,503.001,924.001,499.001,733.001,733.009,443,247
Nov 13, 20241,541.001,656.001,495.001,499.001,499.0010,280,310
Nov 12, 20242,400.002,630.001,992.002,130.002,130.002,145,623
Nov 11, 20242,120.002,685.002,070.002,350.002,350.003,831,683
Nov 8, 20242,190.002,220.002,065.002,120.002,120.00555,351
Nov 7, 2024 1.4:1 Stock Splits
Nov 7, 20242,705.002,845.002,135.002,215.002,215.003,189,898
Nov 6, 20241,692.862,200.001,692.862,189.292,189.298,098,927
Nov 5, 20241,528.571,828.571,528.571,692.861,692.86869,295
Nov 4, 20241,510.711,553.571,503.571,539.291,539.29106,302
Nov 1, 20241,546.431,564.291,464.291,528.571,528.57205,916
Oct 31, 20241,578.571,589.291,485.711,546.431,546.43428,783
Oct 30, 20241,378.571,789.291,378.571,578.571,578.575,149,074
Oct 29, 20241,528.571,553.571,346.431,378.571,378.57694,971
Oct 28, 20241,421.431,525.001,421.431,521.431,521.43334,065
Oct 25, 20241,419.291,500.001,322.861,420.711,420.71371,502
Oct 24, 20241,363.571,489.291,292.861,322.861,322.86382,608
Oct 23, 20241,442.861,478.571,363.571,363.571,363.57144,460
Oct 22, 20241,496.431,678.571,442.861,442.861,442.86313,017
Oct 21, 20241,482.141,535.711,464.291,489.291,489.2992,605
Oct 18, 20241,535.711,539.291,446.431,496.431,496.43140,634
Oct 17, 20241,514.291,592.861,514.291,535.711,535.7174,240
Oct 16, 20241,525.001,560.711,492.861,514.291,514.29106,374
Oct 15, 20241,503.571,553.571,496.431,507.141,507.1471,073
Oct 14, 20241,578.571,660.711,464.291,503.571,503.57191,875
Oct 11, 20241,667.861,714.291,503.571,578.571,578.57156,860
Oct 10, 20241,735.711,742.861,642.861,667.861,667.8658,573
Oct 8, 20241,753.571,771.431,714.291,732.141,732.1448,802
Oct 7, 20241,746.431,771.431,678.571,742.861,742.8655,722
Oct 4, 20241,825.001,825.001,742.861,746.431,746.4365,700
Oct 2, 20241,785.711,839.291,764.291,825.001,825.0070,810
Sep 30, 20241,803.571,814.291,739.291,796.431,796.4362,785
Sep 27, 20241,775.001,835.711,753.571,753.571,753.5785,471
Sep 26, 20241,739.291,892.861,682.141,775.001,775.00135,342
Sep 25, 20241,782.141,828.571,717.861,717.861,717.8661,576
Sep 24, 20241,692.861,807.141,614.291,782.141,782.1456,450
Sep 23, 20241,746.431,771.431,714.291,721.431,721.4336,276
Sep 20, 20241,792.861,828.571,746.431,753.571,753.5753,979
Sep 19, 20241,839.291,850.001,746.431,800.001,800.0037,478
Sep 13, 20241,928.571,985.711,778.571,785.711,785.71381,144
Sep 12, 20242,142.862,175.002,025.002,060.712,060.71270,926
Sep 11, 20242,407.142,446.432,128.572,142.862,142.86220,074
Sep 10, 20242,400.002,425.002,071.432,407.142,407.14318,264
Sep 9, 20242,503.572,528.572,321.432,321.432,321.43321,423
Sep 6, 20242,500.002,532.142,285.712,471.432,471.43230,076
Sep 5, 20242,375.002,571.432,371.432,464.292,464.29819,453
Sep 4, 20242,285.712,357.142,271.432,350.002,350.00108,634
Sep 3, 20242,285.712,414.292,285.712,353.572,353.57167,535
Sep 2, 20242,353.572,353.572,264.292,278.572,278.5787,906
Aug 30, 20242,392.862,428.572,289.292,353.572,353.57216,760
Aug 29, 20242,353.572,410.712,285.712,392.862,392.86231,991
Aug 28, 20242,353.572,464.292,157.142,442.862,442.86514,953
Aug 27, 20242,357.142,578.572,221.432,321.432,321.43710,886
Aug 26, 20242,296.432,528.572,250.002,353.572,353.57634,746
Aug 23, 20242,082.142,392.862,046.432,303.572,303.571,363,331
Aug 22, 20241,921.432,496.431,921.432,089.292,089.293,903,977
Aug 21, 20241,967.861,982.141,853.571,921.431,921.4388,522
Aug 20, 20241,921.432,017.861,903.571,950.001,950.0091,868
Aug 19, 20242,092.862,092.861,914.291,914.291,914.29148,965
Aug 16, 20242,100.002,160.712,042.862,064.292,064.2991,352
Aug 14, 20242,035.712,150.002,003.572,100.002,100.00182,883
Aug 13, 20242,142.862,150.001,967.862,053.572,053.57209,115
Aug 12, 20242,150.002,192.862,128.572,175.002,175.0097,907
Aug 9, 20242,135.712,207.142,103.572,171.432,171.43243,716
Aug 8, 20242,325.002,589.292,092.862,157.142,157.141,261,498
Aug 7, 20242,407.142,428.572,178.572,335.712,335.71238,357
Aug 6, 20242,164.292,757.142,164.292,328.572,328.571,567,756
Aug 5, 20242,657.142,657.142,200.002,321.432,321.43311,983
Aug 2, 20242,535.712,814.292,517.862,717.862,717.86325,406
Aug 1, 20242,450.002,789.292,400.002,710.712,710.71494,237
Jul 31, 20242,375.002,475.002,192.862,450.002,450.00156,318
Jul 30, 20242,464.292,575.002,332.142,375.002,375.00292,650
Jul 29, 20242,342.862,478.572,292.862,478.572,478.57217,432
Jul 26, 20242,185.712,367.862,185.712,346.432,346.43331,065
Jul 25, 20242,060.712,471.432,025.002,192.862,192.861,304,956
Jul 24, 20242,057.142,064.291,971.432,060.712,060.7176,245
Jul 23, 20242,064.292,082.141,992.862,057.142,057.14121,839
Jul 22, 20241,985.712,160.711,964.292,064.292,064.29163,115
Jul 19, 20242,071.432,071.431,992.862,003.572,003.5781,895
Jul 18, 20242,257.142,257.141,975.001,978.571,978.57307,704
Jul 17, 20242,100.002,271.432,085.712,232.142,232.14273,222
Jul 16, 20242,100.002,164.292,035.712,100.002,100.00248,676
Jul 15, 20241,960.712,071.431,896.432,032.142,032.14147,042
Jul 12, 20242,025.002,107.141,960.711,960.711,960.71208,216
Jul 11, 20241,978.572,096.431,910.712,035.712,035.71355,909
Jul 10, 20241,885.712,210.711,878.571,985.711,985.712,137,690
Jul 9, 20241,778.571,850.001,778.571,842.861,842.86153,295
Jul 8, 20241,757.141,832.141,750.001,778.571,778.57329,134
Jul 5, 20241,778.571,796.431,750.001,771.431,771.43124,724
Jul 4, 20241,803.571,821.431,750.001,778.571,778.5798,630
Jul 3, 20241,771.431,796.431,750.001,760.711,760.7173,761
Jul 2, 20241,753.571,785.711,692.861,778.571,778.57143,035
Jul 1, 20241,778.571,785.711,714.291,753.571,753.57230,556
Jun 28, 20241,771.431,792.861,725.001,771.431,771.4395,097
Jun 27, 20241,825.001,957.141,725.001,771.431,771.43612,361
Jun 26, 20241,771.431,871.431,717.861,828.571,828.57421,859
Jun 25, 20241,732.142,021.431,614.291,828.571,828.571,579,097
Jun 24, 20241,875.001,875.001,728.571,750.001,750.00571,083
Jun 21, 20242,457.142,503.571,792.861,928.571,928.572,471,457
Jun 20, 20242,503.572,582.142,364.292,496.432,496.4389,971
Jun 19, 20242,710.712,710.712,521.432,553.572,553.57159,807
Jun 18, 20242,742.862,803.572,642.862,710.712,710.7185,577
Jun 17, 20242,778.572,857.142,757.142,782.142,782.1430,459
Jun 14, 20242,860.712,860.712,750.002,814.292,814.2969,592
Jun 13, 20242,810.712,878.572,775.002,846.432,846.4381,802
Jun 12, 20242,778.572,857.142,735.712,807.142,807.1473,739
Jun 11, 20242,775.002,850.002,753.572,842.862,842.8669,851
Jun 10, 20242,817.862,850.002,782.142,782.142,782.1461,188
Jun 7, 20242,778.572,867.862,750.002,857.142,857.1465,590
Jun 5, 20242,864.292,864.292,775.002,821.432,821.4392,134
Jun 4, 20242,764.293,150.002,717.862,871.432,871.43592,530
Jun 3, 20242,689.292,835.712,689.292,764.292,764.2941,262
May 31, 20242,678.572,782.142,678.572,696.432,696.4337,154
May 30, 20242,785.712,796.432,678.572,703.572,703.5789,873
May 29, 20242,842.862,850.002,775.002,792.862,792.8660,848
May 28, 20242,782.142,910.712,767.862,842.862,842.86152,244
May 27, 20242,767.862,810.712,725.002,782.142,782.1470,652
May 24, 20242,764.292,878.572,721.432,800.002,800.0053,779
May 23, 20242,782.142,821.432,732.142,739.292,739.2976,634
May 22, 20242,814.292,939.292,782.142,782.142,782.1491,116
May 21, 20242,850.002,857.142,782.142,792.862,792.8654,451
May 20, 20242,928.572,928.572,675.002,817.862,817.86135,471
May 17, 20242,957.142,978.572,917.862,928.572,928.5757,778
May 16, 20243,032.143,067.862,975.002,985.712,985.7173,138
May 14, 20242,978.573,089.292,942.863,025.003,025.0090,265
May 13, 20243,000.003,035.712,960.712,982.142,982.1463,151
May 10, 20243,017.863,060.712,996.433,017.863,017.8673,502
May 9, 20243,128.573,135.713,000.003,017.863,017.86109,230
May 8, 20243,132.143,192.863,057.143,128.573,128.5785,884
May 7, 20243,200.003,228.573,128.573,128.573,128.5790,384
May 3, 20243,146.433,282.143,103.573,185.713,185.71125,028
May 2, 20243,096.433,189.293,057.143,142.863,142.86107,245

Related Tickers

402030.KQ Konan Technology Inc.
24,800.00
-4.80%
 
347860.KQ Alchera Inc.
1,885.00
+4.66%
 
377300.KS Kakao Pay Corp.
31,550.00
-0.32%
 
304100.KQ Saltlux Inc.
30,100.00
-3.22%
 
TDC Teradata Corporation
21.64
+0.65%
 
FIVN Five9, Inc.
25.08
-0.24%
 
NTNX Nutanix, Inc.
70.91
+3.22%
 
IOT Samsara Inc.
40.05
+0.98%
 
GTLB GitLab Inc.
46.96
+0.62%
 
RBRK Rubrik, Inc.
71.11
+0.82%