KODEX 200 Mid-Small (KRX:226980)
South Korea · Delayed Price · Currency is KRW 18,535
-155 (-0.83%)
At close: Jul 30, 2025, 3:30 PM KST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18,395.00 | 18,395.00 | 17,660.00 | 17,665.00 | 17,665.00 | -5.00% | 21,949 |
| Jul 31, 2025 | 18,645.00 | 18,670.00 | 18,505.00 | 18,595.00 | 18,595.00 | 0.32% | 14,712 |
| Jul 30, 2025 | 18,680.00 | 18,680.00 | 18,465.00 | 18,535.00 | 18,535.00 | -0.83% | 16,452 |
| Jul 29, 2025 | 18,165.00 | 18,690.00 | 18,110.00 | 18,690.00 | 18,690.00 | 2.24% | 24,737 |
| Jul 28, 2025 | 18,535.00 | 18,535.00 | 18,250.00 | 18,280.00 | 18,280.00 | -1.35% | 8,472 |
| Jul 25, 2025 | 18,485.00 | 18,560.00 | 18,410.00 | 18,530.00 | 18,530.00 | 0.24% | 9,150 |
| Jul 24, 2025 | 18,570.00 | 18,750.00 | 18,435.00 | 18,485.00 | 18,485.00 | -0.46% | 18,538 |
| Jul 23, 2025 | 18,595.00 | 18,700.00 | 18,240.00 | 18,570.00 | 18,570.00 | 0.81% | 12,097 |
| Jul 22, 2025 | 18,615.00 | 18,665.00 | 18,335.00 | 18,420.00 | 18,420.00 | -1.02% | 9,759 |
| Jul 21, 2025 | 18,585.00 | 18,625.00 | 18,460.00 | 18,610.00 | 18,610.00 | 0.05% | 10,936 |
| Jul 18, 2025 | 18,770.00 | 18,770.00 | 18,470.00 | 18,600.00 | 18,600.00 | -0.24% | 5,814 |
| Jul 17, 2025 | 18,670.00 | 18,720.00 | 18,490.00 | 18,645.00 | 18,645.00 | 0.24% | 22,296 |
| Jul 16, 2025 | 18,860.00 | 18,860.00 | 18,590.00 | 18,600.00 | 18,600.00 | -1.17% | 24,146 |
| Jul 15, 2025 | 18,710.00 | 18,820.00 | 18,610.00 | 18,820.00 | 18,820.00 | 0.59% | 17,381 |
| Jul 14, 2025 | 18,440.00 | 18,710.00 | 18,440.00 | 18,710.00 | 18,710.00 | 1.46% | 10,471 |
| Jul 11, 2025 | 18,500.00 | 18,670.00 | 18,385.00 | 18,440.00 | 18,440.00 | -0.32% | 15,366 |
| Jul 10, 2025 | 18,310.00 | 18,525.00 | 18,260.00 | 18,500.00 | 18,500.00 | 1.04% | 15,931 |
| Jul 9, 2025 | 17,985.00 | 18,310.00 | 17,985.00 | 18,310.00 | 18,310.00 | 1.81% | 24,339 |
| Jul 8, 2025 | 17,567.00 | 17,985.00 | 17,567.00 | 17,985.00 | 17,985.00 | 2.42% | 15,406 |
| Jul 7, 2025 | 17,265.00 | 17,560.00 | 17,265.00 | 17,560.00 | 17,560.00 | 1.39% | 7,108 |
| Jul 4, 2025 | 17,890.00 | 17,900.00 | 17,315.00 | 17,320.00 | 17,320.00 | -3.19% | 16,286 |
| Jul 3, 2025 | 17,900.00 | 17,950.00 | 17,785.00 | 17,890.00 | 17,890.00 | -0.06% | 38,272 |
| Jul 2, 2025 | 18,145.00 | 18,145.00 | 17,540.00 | 17,900.00 | 17,900.00 | -1.24% | 25,975 |
| Jul 1, 2025 | 18,000.00 | 18,410.00 | 18,000.00 | 18,125.00 | 18,125.00 | 1.71% | 30,307 |
| Jun 30, 2025 | 17,660.00 | 17,900.00 | 17,660.00 | 17,820.00 | 17,820.00 | 0.99% | 6,185 |
| Jun 27, 2025 | 17,840.00 | 17,980.00 | 17,545.00 | 17,645.00 | 17,645.00 | -0.62% | 10,479 |
| Jun 26, 2025 | 17,745.00 | 17,790.00 | 17,375.00 | 17,755.00 | 17,755.00 | -0.14% | 24,019 |
| Jun 25, 2025 | 17,750.00 | 17,925.00 | 17,570.00 | 17,780.00 | 17,780.00 | 0.17% | 39,901 |
| Jun 24, 2025 | 17,500.00 | 17,750.00 | 17,425.00 | 17,750.00 | 17,750.00 | 2.57% | 15,773 |
| Jun 23, 2025 | 17,185.00 | 17,315.00 | 17,105.00 | 17,305.00 | 17,305.00 | -0.03% | 18,342 |
| Jun 20, 2025 | 17,290.00 | 17,335.00 | 17,125.00 | 17,310.00 | 17,310.00 | 0.35% | 63,129 |
| Jun 19, 2025 | 17,160.00 | 17,250.00 | 17,010.00 | 17,250.00 | 17,250.00 | 1.11% | 10,789 |
| Jun 18, 2025 | 16,990.00 | 17,120.00 | 16,950.00 | 17,060.00 | 17,060.00 | 0.06% | 92,501 |
| Jun 17, 2025 | 17,205.00 | 17,240.00 | 16,820.00 | 17,050.00 | 17,050.00 | -0.35% | 57,585 |
| Jun 16, 2025 | 16,705.00 | 17,110.00 | 16,575.00 | 17,110.00 | 17,110.00 | 2.98% | 190,101 |
| Jun 13, 2025 | 16,960.00 | 16,960.00 | 16,460.00 | 16,615.00 | 16,615.00 | -1.57% | 17,677 |
| Jun 12, 2025 | 16,810.00 | 16,940.00 | 16,790.00 | 16,880.00 | 16,880.00 | 0.87% | 16,590 |
| Jun 11, 2025 | 16,690.00 | 16,735.00 | 16,520.00 | 16,735.00 | 16,735.00 | 1.45% | 31,527 |
| Jun 10, 2025 | 16,450.00 | 16,595.00 | 16,300.00 | 16,495.00 | 16,495.00 | 0.83% | 11,621 |
| Jun 9, 2025 | 16,365.00 | 16,525.00 | 16,310.00 | 16,360.00 | 16,360.00 | 1.49% | 11,566 |
| Jun 5, 2025 | 16,105.00 | 16,200.00 | 16,050.00 | 16,120.00 | 16,120.00 | 0.25% | 15,470 |
| Jun 4, 2025 | 15,585.00 | 16,080.00 | 15,585.00 | 16,080.00 | 16,080.00 | 3.71% | 22,930 |
| Jun 2, 2025 | 15,575.00 | 15,640.00 | 15,410.00 | 15,505.00 | 15,505.00 | -0.45% | 8,863 |
| May 30, 2025 | 15,565.00 | 15,635.00 | 15,485.00 | 15,575.00 | 15,575.00 | 0.13% | 4,648 |
| May 29, 2025 | 15,285.00 | 15,555.00 | 15,285.00 | 15,555.00 | 15,555.00 | 2.81% | 11,045 |
| May 28, 2025 | 15,180.00 | 15,320.00 | 15,125.00 | 15,130.00 | 15,130.00 | 0.46% | 3,702 |
| May 27, 2025 | 14,990.00 | 15,080.00 | 14,975.00 | 15,060.00 | 15,060.00 | 0.47% | 2,648 |
| May 26, 2025 | 14,810.00 | 14,990.00 | 14,770.00 | 14,990.00 | 14,990.00 | 1.39% | 11,415 |
| May 23, 2025 | 14,615.00 | 14,820.00 | 14,615.00 | 14,785.00 | 14,785.00 | 1.16% | 355 |
| May 22, 2025 | 14,665.00 | 14,735.00 | 14,615.00 | 14,615.00 | 14,615.00 | -1.15% | 530 |