Kakao Pay Corp. (KRX:377300)
South Korea flag South Korea · Delayed Price · Currency is KRW
60,800
-3,300 (-5.15%)
At close: Aug 1, 2025, 3:30 PM KST

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202562,800.0063,200.0060,100.0060,800.0060,800.00-5.15%647,120
Jul 31, 202563,500.0064,400.0060,300.0064,100.0064,100.000.16%686,762
Jul 30, 202564,500.0065,400.0063,300.0064,000.0064,000.00-0.31%672,503
Jul 29, 202566,100.0066,100.0063,400.0064,200.0064,200.00-1.83%956,742
Jul 28, 202568,700.0068,800.0064,300.0065,400.0065,400.000.46%1,583,393
Jul 25, 202558,800.0065,300.0058,700.0065,100.0065,100.0010.71%3,768,916
Jul 24, 202559,600.0059,600.0057,200.0058,800.0058,800.00-0.34%744,725
Jul 23, 202558,400.0059,200.0056,500.0059,000.0059,000.000.85%914,744
Jul 22, 202557,000.0060,300.0055,900.0058,500.0058,500.002.81%2,473,364
Jul 21, 202559,300.0059,500.0056,300.0056,900.0056,900.00-3.40%1,697,610
Jul 18, 202558,900.0061,200.0058,300.0058,900.0058,900.002.08%3,210,354
Jul 17, 202568,900.0069,000.0057,300.0057,700.0057,700.00-14.26%10,359,907
Jul 16, 202565,900.0069,600.0064,300.0067,300.0067,300.00-2,410,639
Jul 15, 202568,000.0070,900.0066,000.0067,300.0067,300.00-3.44%2,829,612
Jul 14, 202577,800.0077,800.0069,200.0069,700.0069,700.00-12.44%3,550,335
Jul 11, 202585,100.0088,000.0079,100.0079,600.0079,600.00-8.19%2,391,994
Jul 10, 202585,400.0088,000.0082,200.0086,700.0086,700.002.00%2,053,543
Jul 9, 202582,200.0086,300.0080,300.0085,000.0085,000.003.66%2,286,539
Jul 8, 202581,500.0082,300.0077,600.0082,000.0082,000.002.89%1,951,568
Jul 7, 202579,500.0084,400.0079,100.0079,700.0079,700.000.76%3,069,400
Jul 4, 202579,200.0079,900.0076,600.0079,100.0079,100.002.73%1,418,638
Jul 3, 202576,300.0082,700.0075,200.0077,000.0077,000.00-0.52%2,467,267
Jul 2, 202579,200.0081,300.0075,000.0077,400.0077,400.000.91%2,750,655
Jul 1, 202577,200.0084,200.0074,400.0076,700.0076,700.00-4,305,804
Jun 30, 202582,500.0083,400.0075,400.0076,700.0076,700.00-8.91%3,927,621
Jun 27, 202586,700.0088,800.0078,200.0084,200.0084,200.00-10.23%7,742,492
Jun 26, 202593,800.0093,800.0093,800.0093,800.0093,800.00--
Jun 25, 202596,000.00114,000.0092,000.0093,800.0093,800.001.96%12,214,811
Jun 24, 202592,000.0092,000.0092,000.0092,000.0092,000.00--
Jun 23, 202580,500.0099,400.0078,100.0092,000.0092,000.0015.58%13,439,046
Jun 20, 202562,000.0079,600.0060,000.0079,600.0079,600.0029.85%6,884,858
Jun 19, 202564,000.0066,200.0060,000.0061,300.0061,300.000.82%2,729,586
Jun 18, 202557,600.0060,900.0056,500.0060,800.0060,800.005.01%1,872,764
Jun 17, 202562,500.0062,800.0054,300.0057,900.0057,900.00-5.70%2,312,130
Jun 16, 202560,500.0062,750.0058,100.0061,400.0061,400.001.66%2,578,294
Jun 13, 202563,900.0064,600.0059,400.0060,400.0060,400.006.53%2,697,452
Jun 12, 202557,700.0059,000.0056,300.0056,700.0056,700.00-4.06%1,264,652
Jun 11, 202554,600.0061,500.0053,700.0059,100.0059,100.002.96%3,705,708
Jun 10, 202558,200.0058,400.0053,000.0057,400.0057,400.0015.96%5,144,110
Jun 9, 202541,000.0049,500.0040,500.0049,500.0049,500.0029.92%2,037,710
Jun 5, 202537,200.0039,200.0037,200.0038,100.0038,100.002.14%374,853
Jun 4, 202539,300.0039,800.0037,050.0037,300.0037,300.00-2.23%366,439
Jun 2, 202538,050.0038,500.0037,150.0038,150.0038,150.000.79%236,086
May 30, 202539,000.0039,050.0037,300.0037,850.0037,850.00-3.20%372,017
May 29, 202537,750.0039,100.0036,800.0039,100.0039,100.000.51%379,004
May 28, 202535,400.0039,550.0035,250.0038,900.0038,900.008.21%1,400,060
May 27, 202531,800.0036,250.0031,800.0035,950.0035,950.0011.99%1,416,231
May 26, 202530,850.0032,250.0030,650.0032,100.0032,100.004.22%297,680
May 23, 202530,000.0030,850.0030,000.0030,800.0030,800.001.65%141,736
May 22, 202529,550.0030,400.0029,500.0030,300.0030,300.002.02%205,361