Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 275630.KQ stock page

SSR Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,450.003,580.003,430.003,475.003,475.004,106
2024-07-243,395.003,435.003,380.003,430.003,430.007,522
2024-07-233,415.003,460.003,365.003,380.003,380.0010,469
2024-07-223,395.003,510.003,345.003,420.003,420.006,636
2024-07-193,450.003,450.003,355.003,380.003,380.007,815
2024-07-183,495.003,495.003,430.003,450.003,450.004,094
2024-07-173,490.003,565.003,460.003,530.003,530.0011,481
2024-07-163,480.003,550.003,455.003,490.003,490.0011,023
2024-07-153,515.003,605.003,475.003,480.003,480.003,661
2024-07-123,530.003,555.003,490.003,515.003,515.003,076
2024-07-113,545.003,555.003,475.003,525.003,525.006,689
2024-07-103,520.003,570.003,500.003,545.003,545.003,163
2024-07-093,400.003,485.003,400.003,485.003,485.004,409
2024-07-083,325.003,405.003,315.003,400.003,400.005,370
2024-07-053,355.003,380.003,330.003,355.003,355.008,334
2024-07-043,415.003,425.003,305.003,380.003,380.0010,791
2024-07-033,465.003,465.003,395.003,425.003,425.0011,685
2024-07-023,520.003,555.003,445.003,500.003,500.007,257
2024-07-013,455.003,520.003,415.003,520.003,520.004,674
2024-06-283,510.003,510.003,440.003,485.003,485.007,515
2024-06-273,445.003,510.003,440.003,510.003,510.0011,683
2024-06-263,455.003,475.003,410.003,475.003,475.0011,095
2024-06-253,490.003,490.003,440.003,465.003,465.006,874
2024-06-243,525.003,525.003,435.003,500.003,500.009,284
2024-06-213,545.003,560.003,510.003,560.003,560.0010,325
2024-06-203,560.003,590.003,505.003,590.003,590.009,913
2024-06-193,585.003,615.003,505.003,595.003,595.0016,272
2024-06-183,645.003,645.003,580.003,620.003,620.009,606
2024-06-173,665.003,685.003,600.003,685.003,685.0011,958
2024-06-143,755.003,765.003,670.003,700.003,700.0014,375
2024-06-133,770.003,775.003,740.003,775.003,775.006,485
2024-06-123,730.003,775.003,730.003,770.003,770.008,067
2024-06-113,790.003,805.003,755.003,755.003,755.0012,940
2024-06-103,875.003,875.003,785.003,820.003,820.0010,182
2024-06-073,825.003,940.003,785.003,880.003,880.006,677
2024-06-053,855.003,900.003,760.003,860.003,860.0010,220
2024-06-043,790.003,945.003,770.003,900.003,900.0017,724
2024-06-033,810.003,830.003,795.003,830.003,830.009,966
2024-05-313,875.003,875.003,800.003,845.003,845.0010,973
2024-05-303,885.003,950.003,845.003,945.003,945.0010,231
2024-05-293,960.004,050.003,910.003,955.003,955.0010,002
2024-05-283,925.003,970.003,915.003,950.003,950.006,471
2024-05-273,880.004,000.003,840.003,925.003,925.0011,223
2024-05-243,900.004,015.003,815.003,880.003,880.006,770
2024-05-233,950.003,950.003,855.003,900.003,900.005,608
2024-05-223,875.003,990.003,815.003,930.003,930.0011,437
2024-05-213,855.003,875.003,845.003,875.003,875.0013,415
2024-05-204,030.004,030.003,730.003,860.003,860.0076,242
2024-05-174,135.004,135.004,030.004,030.004,030.0040,323
2024-05-164,220.004,220.004,115.004,135.004,135.0017,390
2024-05-144,295.004,300.004,170.004,220.004,220.0014,870
2024-05-134,365.004,365.004,215.004,300.004,300.0013,242
2024-05-104,325.004,420.004,265.004,400.004,400.006,299
2024-05-094,235.004,330.004,210.004,330.004,330.005,409
2024-05-084,180.004,240.004,160.004,235.004,235.006,614
2024-05-074,140.004,285.004,105.004,180.004,180.008,078
2024-05-034,160.004,160.004,100.004,150.004,150.0012,776
2024-05-024,195.004,195.004,135.004,160.004,160.009,958
2024-04-304,185.004,300.004,155.004,195.004,195.008,437
2024-04-294,140.004,195.004,140.004,185.004,185.004,632
← NewerPage 10 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.