Skip to main content
logo
SK Networks Company Limited (KRX:001740)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,435.00
-135.00 (-2.95%)
At close: Aug 1, 2025, 3:30 PM KST

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20254,470.004,545.004,445.004,470.004,470.000.68%254,375
Aug 4, 20254,435.004,465.004,400.004,440.004,440.000.11%246,445
Aug 1, 20254,565.004,565.004,430.004,435.004,435.00-2.95%299,981
Jul 31, 20254,620.004,635.004,545.004,570.004,570.00-0.65%262,667
Jul 30, 20254,490.004,620.004,485.004,600.004,600.002.00%229,098
Jul 29, 20254,490.004,525.004,450.004,510.004,510.000.56%287,109
Jul 28, 20254,600.004,600.004,470.004,485.004,485.00-2.07%222,800
Jul 25, 20254,535.004,615.004,535.004,580.004,580.000.33%270,419
Jul 24, 20254,660.004,680.004,530.004,565.004,565.00-1.51%367,195
Jul 23, 20254,720.004,740.004,600.004,635.004,635.00-1.49%427,094
Jul 22, 20254,775.004,785.004,685.004,705.004,705.00-0.84%429,772
Jul 21, 20254,815.004,815.004,735.004,745.004,745.00-1.15%300,534
Jul 18, 20254,780.004,825.004,735.004,800.004,800.000.73%277,894
Jul 17, 20254,890.004,900.004,700.004,765.004,765.00-2.36%549,890
Jul 16, 20254,800.005,070.004,765.004,880.004,880.001.99%961,817
Jul 15, 20254,820.004,820.004,745.004,785.004,785.00-0.52%420,269
Jul 14, 20254,780.004,810.004,700.004,810.004,810.000.63%341,407
Jul 11, 20254,790.004,805.004,745.004,780.004,780.000.53%306,935
Jul 10, 20254,810.004,820.004,725.004,755.004,755.00-1.14%561,435
Jul 9, 20254,655.004,870.004,645.004,810.004,810.004.34%1,224,703
Jul 8, 20254,575.004,630.004,575.004,610.004,610.00-0.11%349,510
Jul 7, 20254,585.004,620.004,505.004,615.004,615.000.33%246,212
Jul 4, 20254,660.004,690.004,580.004,600.004,600.00-1.29%334,114
Jul 3, 20254,695.004,695.004,630.004,660.004,660.00-1.38%447,908
Jul 2, 20254,720.004,725.004,615.004,725.004,725.001.72%631,400
Jul 1, 20254,520.004,725.004,520.004,645.004,645.003.68%1,220,787
Jun 30, 20254,495.004,560.004,480.004,480.004,480.000.79%297,832
Jun 27, 20254,550.004,555.004,440.004,445.004,445.00-1.77%359,402
Jun 26, 20254,590.004,595.004,460.004,525.004,525.00-1.42%447,641
Jun 25, 20254,655.004,660.004,525.004,590.004,590.00-1.08%722,121
Jun 24, 20254,670.004,690.004,560.004,640.004,640.000.87%762,562
Jun 23, 20254,370.004,725.004,320.004,600.004,600.005.02%1,752,432
Jun 20, 20254,300.004,395.004,275.004,380.004,380.002.22%641,870
Jun 19, 20254,300.004,345.004,245.004,285.004,285.000.47%343,729
Jun 18, 20254,255.004,295.004,235.004,265.004,265.00-0.23%276,095
Jun 17, 20254,330.004,345.004,250.004,275.004,275.00-0.70%483,589
Jun 16, 20254,325.004,325.004,245.004,305.004,305.00-0.46%377,317
Jun 13, 20254,395.004,395.004,275.004,325.004,325.00-0.92%748,207
Jun 12, 20254,330.004,400.004,285.004,365.004,365.000.92%2,474,498
Jun 11, 20254,330.004,380.004,295.004,325.004,325.00-0.12%557,001
Jun 10, 20254,390.004,390.004,305.004,330.004,330.00-0.92%578,161
Jun 9, 20254,280.004,425.004,265.004,370.004,370.003.07%867,588
Jun 5, 20254,250.004,275.004,205.004,240.004,240.000.12%1,024,184
Jun 4, 20254,105.004,300.004,105.004,235.004,235.003.42%1,235,063
Jun 2, 20254,130.004,140.004,090.004,095.004,095.00-0.97%379,666
May 30, 20254,170.004,180.004,125.004,135.004,135.00-0.84%443,263
May 29, 20254,075.004,200.004,065.004,170.004,170.003.09%584,175
May 28, 20254,030.004,065.004,005.004,045.004,045.000.62%383,377
May 27, 20253,980.004,065.003,980.004,020.004,020.000.12%196,735
May 26, 20253,970.004,015.003,950.004,015.004,015.001.90%281,141