SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,320.00 | 3,540.00 | 3,250.00 | 3,415.00 | 3,415.00 | 12,147 |
| 2026-10-16 | 3,285.00 | 3,360.00 | 3,055.00 | 3,250.00 | 3,250.00 | 5,475 |
| 2026-10-15 | 3,600.00 | 3,600.00 | 3,315.00 | 3,315.00 | 3,315.00 | 7,139 |
| 2026-10-14 | 3,420.00 | 3,650.00 | 3,405.00 | 3,650.00 | 3,650.00 | 13,047 |
| 2026-10-13 | 3,725.00 | 3,725.00 | 3,400.00 | 3,420.00 | 3,420.00 | 10,882 |
| 2026-10-12 | 3,760.00 | 3,770.00 | 3,525.00 | 3,730.00 | 3,730.00 | 4,639 |
| 2026-10-08 | 4,145.00 | 4,145.00 | 3,745.00 | 3,755.00 | 3,755.00 | 1,454 |
| 2026-10-07 | 3,995.00 | 3,995.00 | 3,765.00 | 3,860.00 | 3,860.00 | 2,277 |
| 2026-10-06 | 3,755.00 | 3,885.00 | 3,725.00 | 3,840.00 | 3,840.00 | 6,577 |
| 2026-10-02 | 3,800.00 | 3,800.00 | 3,690.00 | 3,750.00 | 3,750.00 | 15,677 |
| 2026-10-01 | 3,750.00 | 3,800.00 | 3,610.00 | 3,800.00 | 3,800.00 | 4,982 |
| 2026-09-30 | 3,870.00 | 3,905.00 | 3,710.00 | 3,780.00 | 3,780.00 | 4,563 |
| 2026-09-29 | 3,870.00 | 3,870.00 | 3,700.00 | 3,870.00 | 3,870.00 | 11,352 |
| 2026-09-28 | 3,895.00 | 3,895.00 | 3,710.00 | 3,850.00 | 3,850.00 | 9,601 |
| 2026-09-23 | 4,140.00 | 4,140.00 | 3,720.00 | 3,840.00 | 3,840.00 | 13,615 |
| 2026-09-22 | 3,920.00 | 3,920.00 | 3,780.00 | 3,905.00 | 3,905.00 | 3,864 |
| 2026-09-21 | 4,000.00 | 4,085.00 | 3,770.00 | 3,850.00 | 3,850.00 | 9,681 |
| 2026-09-18 | 4,025.00 | 4,310.00 | 3,815.00 | 4,000.00 | 4,000.00 | 11,701 |
| 2026-09-17 | 4,245.00 | 4,245.00 | 3,905.00 | 4,000.00 | 4,000.00 | 12,228 |
| 2026-09-16 | 4,300.00 | 4,305.00 | 4,135.00 | 4,200.00 | 4,200.00 | 19,740 |
| 2026-09-15 | 4,210.00 | 4,210.00 | 4,100.00 | 4,200.00 | 4,200.00 | 4,021 |
| 2026-09-14 | 4,350.00 | 4,415.00 | 4,265.00 | 4,290.00 | 4,290.00 | 13,929 |
| 2026-09-11 | 4,280.00 | 4,485.00 | 4,212.00 | 4,370.00 | 4,370.00 | 22,697 |
| 2026-09-10 | 4,155.00 | 4,350.00 | 4,145.00 | 4,315.00 | 4,315.00 | 17,576 |
| 2026-09-09 | 4,215.00 | 4,305.00 | 4,125.00 | 4,155.00 | 4,155.00 | 17,481 |
| 2026-09-08 | 4,260.00 | 4,335.00 | 4,060.00 | 4,240.00 | 4,240.00 | 40,539 |
| 2026-09-07 | 4,590.00 | 4,750.00 | 4,170.00 | 4,270.00 | 4,270.00 | 52,957 |
| 2026-09-04 | 4,150.00 | 4,595.00 | 4,045.00 | 4,560.00 | 4,560.00 | 138,988 |
| 2026-09-03 | 4,100.00 | 4,300.00 | 4,020.00 | 4,065.00 | 4,065.00 | 22,379 |
| 2026-09-02 | 3,925.00 | 4,235.00 | 3,925.00 | 4,140.00 | 4,140.00 | 25,268 |
| 2026-09-01 | 3,900.00 | 4,000.00 | 3,675.00 | 4,000.00 | 4,000.00 | 20,475 |
| 2026-08-31 | 3,850.00 | 3,905.00 | 3,750.00 | 3,900.00 | 3,900.00 | 13,962 |
| 2026-08-28 | 3,785.00 | 3,955.00 | 3,785.00 | 3,905.00 | 3,905.00 | 14,994 |
| 2026-08-27 | 3,780.00 | 3,780.00 | 3,735.00 | 3,780.00 | 3,780.00 | 1,231 |
| 2026-08-26 | 3,585.00 | 3,845.00 | 3,585.00 | 3,735.00 | 3,735.00 | 17,831 |
| 2026-08-25 | 4,000.00 | 4,000.00 | 3,580.00 | 3,580.00 | 3,580.00 | 25,125 |
| 2026-08-24 | 4,150.00 | 4,150.00 | 3,930.00 | 4,000.00 | 4,000.00 | 3,209 |
| 2026-08-21 | 4,080.00 | 4,160.00 | 3,875.00 | 4,150.00 | 4,150.00 | 9,714 |
| 2026-08-20 | 4,205.00 | 4,290.00 | 3,840.00 | 4,160.00 | 4,160.00 | 18,608 |
| 2026-08-19 | 4,080.00 | 4,310.00 | 3,820.00 | 4,290.00 | 4,290.00 | 116,577 |
| 2026-08-18 | 3,930.00 | 3,930.00 | 3,695.00 | 3,815.00 | 3,815.00 | 5,134 |
| 2026-08-14 | 3,960.00 | 3,960.00 | 3,660.00 | 3,815.00 | 3,815.00 | 2,142 |
| 2026-08-13 | 3,755.00 | 3,850.00 | 3,635.00 | 3,775.00 | 3,775.00 | 4,827 |
| 2026-08-12 | 3,755.00 | 3,760.00 | 3,570.00 | 3,700.00 | 3,700.00 | 3,365 |
| 2026-08-11 | 3,695.00 | 3,695.00 | 3,355.00 | 3,645.00 | 3,645.00 | 13,248 |
| 2026-08-10 | 3,565.00 | 3,705.00 | 3,510.00 | 3,685.00 | 3,685.00 | 333 |
| 2026-08-07 | 3,810.00 | 3,815.00 | 3,565.00 | 3,565.00 | 3,565.00 | 4,708 |
| 2026-08-06 | 3,885.00 | 3,885.00 | 3,560.00 | 3,630.00 | 3,630.00 | 14,557 |
| 2026-08-05 | 4,195.00 | 4,195.00 | 3,605.00 | 3,620.00 | 3,620.00 | 6,775 |
| 2026-08-04 | 4,045.00 | 4,170.00 | 3,795.00 | 3,855.00 | 3,855.00 | 13,469 |
| 2026-08-03 | 3,760.00 | 4,010.00 | 3,620.00 | 3,860.00 | 3,860.00 | 8,172 |
| 2026-07-31 | 3,665.00 | 3,840.00 | 3,500.00 | 3,765.00 | 3,765.00 | 18,712 |
| 2026-07-30 | 3,650.00 | 3,850.00 | 3,355.00 | 3,655.00 | 3,655.00 | 15,733 |
| 2026-07-29 | 3,490.00 | 3,835.00 | 3,235.00 | 3,665.00 | 3,665.00 | 15,846 |
| 2026-07-28 | 3,670.00 | 3,670.00 | 3,420.00 | 3,490.00 | 3,490.00 | 7,972 |
| 2026-07-27 | 3,760.00 | 3,760.00 | 3,625.00 | 3,670.00 | 3,670.00 | 4,567 |
| 2026-07-24 | 4,165.00 | 4,165.00 | 3,750.00 | 3,760.00 | 3,760.00 | 6,851 |
| 2026-07-23 | 3,970.00 | 4,140.00 | 3,415.00 | 4,000.00 | 4,000.00 | 8,949 |
| 2026-07-22 | 4,160.00 | 4,170.00 | 3,880.00 | 4,000.00 | 4,000.00 | 6,035 |
| 2026-07-21 | 4,170.00 | 4,170.00 | 3,835.00 | 4,030.00 | 4,030.00 | 9,712 |
Page 1 of 20 · 1,172 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.