SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,085.00 | 4,210.00 | 4,085.00 | 4,140.00 | 4,140.00 | 10,077 |
| 2024-04-25 | 4,165.00 | 4,165.00 | 4,070.00 | 4,085.00 | 4,085.00 | 11,956 |
| 2024-04-24 | 4,240.00 | 4,310.00 | 4,165.00 | 4,165.00 | 4,165.00 | 10,518 |
| 2024-04-23 | 4,210.00 | 4,380.00 | 4,175.00 | 4,240.00 | 4,240.00 | 3,161 |
| 2024-04-22 | 4,235.00 | 4,235.00 | 4,145.00 | 4,210.00 | 4,210.00 | 9,896 |
| 2024-04-19 | 4,180.00 | 4,340.00 | 4,180.00 | 4,235.00 | 4,235.00 | 11,104 |
| 2024-04-18 | 4,120.00 | 4,180.00 | 4,105.00 | 4,180.00 | 4,180.00 | 14,862 |
| 2024-04-17 | 4,200.00 | 4,235.00 | 4,120.00 | 4,175.00 | 4,175.00 | 6,174 |
| 2024-04-16 | 4,255.00 | 4,255.00 | 4,140.00 | 4,240.00 | 4,240.00 | 11,714 |
| 2024-04-15 | 4,255.00 | 4,255.00 | 4,170.00 | 4,255.00 | 4,255.00 | 8,107 |
| 2024-04-12 | 4,270.00 | 4,295.00 | 4,170.00 | 4,290.00 | 4,290.00 | 13,077 |
| 2024-04-11 | 4,295.00 | 4,310.00 | 4,270.00 | 4,305.00 | 4,305.00 | 11,878 |
| 2024-04-09 | 4,330.00 | 4,335.00 | 4,290.00 | 4,315.00 | 4,315.00 | 11,562 |
| 2024-04-08 | 4,390.00 | 4,390.00 | 4,275.00 | 4,335.00 | 4,335.00 | 14,044 |
| 2024-04-05 | 4,415.00 | 4,455.00 | 4,340.00 | 4,415.00 | 4,415.00 | 16,250 |
| 2024-04-04 | 4,250.00 | 4,440.00 | 4,240.00 | 4,415.00 | 4,415.00 | 13,752 |
| 2024-04-03 | 4,270.00 | 4,300.00 | 4,240.00 | 4,290.00 | 4,290.00 | 9,481 |
| 2024-04-02 | 4,320.00 | 4,320.00 | 4,275.00 | 4,315.00 | 4,315.00 | 15,226 |
| 2024-04-01 | 4,300.00 | 4,400.00 | 4,290.00 | 4,320.00 | 4,320.00 | 25,870 |
| 2024-03-29 | 4,330.00 | 4,365.00 | 4,325.00 | 4,350.00 | 4,350.00 | 4,840 |
| 2024-03-28 | 4,340.00 | 4,420.00 | 4,275.00 | 4,370.00 | 4,370.00 | 5,296 |
| 2024-03-27 | 4,295.00 | 4,380.00 | 4,280.00 | 4,340.00 | 4,340.00 | 8,659 |
| 2024-03-26 | 4,460.00 | 4,570.00 | 4,215.00 | 4,295.00 | 4,295.00 | 35,869 |
| 2024-03-25 | 4,455.00 | 4,545.00 | 4,370.00 | 4,460.00 | 4,460.00 | 6,634 |
| 2024-03-22 | 4,360.00 | 4,455.00 | 4,300.00 | 4,455.00 | 4,455.00 | 10,798 |
| 2024-03-21 | 4,335.00 | 4,400.00 | 4,315.00 | 4,365.00 | 4,365.00 | 8,953 |
| 2024-03-20 | 4,275.00 | 4,360.00 | 4,230.00 | 4,315.00 | 4,315.00 | 10,297 |
| 2024-03-19 | 4,210.00 | 4,285.00 | 4,210.00 | 4,275.00 | 4,275.00 | 12,040 |
| 2024-03-18 | 4,140.00 | 4,245.00 | 4,030.00 | 4,210.00 | 4,210.00 | 11,640 |
| 2024-03-15 | 4,145.00 | 4,165.00 | 4,080.00 | 4,165.00 | 4,165.00 | 16,665 |
| 2024-03-14 | 4,290.00 | 4,290.00 | 4,055.00 | 4,145.00 | 4,145.00 | 41,172 |
| 2024-03-13 | 4,310.00 | 4,310.00 | 4,250.00 | 4,305.00 | 4,305.00 | 6,497 |
| 2024-03-12 | 4,320.00 | 4,365.00 | 4,230.00 | 4,330.00 | 4,330.00 | 19,122 |
| 2024-03-11 | 4,340.00 | 4,345.00 | 4,210.00 | 4,320.00 | 4,320.00 | 11,128 |
| 2024-03-08 | 4,320.00 | 4,360.00 | 4,240.00 | 4,340.00 | 4,340.00 | 17,723 |
| 2024-03-07 | 4,405.00 | 4,415.00 | 4,250.00 | 4,320.00 | 4,320.00 | 16,175 |
| 2024-03-06 | 4,490.00 | 4,490.00 | 4,395.00 | 4,450.00 | 4,450.00 | 12,665 |
| 2024-03-05 | 4,450.00 | 4,495.00 | 4,450.00 | 4,490.00 | 4,490.00 | 13,911 |
| 2024-03-04 | 4,550.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,450.00 | 28,096 |
| 2024-02-29 | 4,575.00 | 4,620.00 | 4,545.00 | 4,570.00 | 4,570.00 | 16,355 |
| 2024-02-28 | 4,590.00 | 4,590.00 | 4,530.00 | 4,575.00 | 4,575.00 | 6,681 |
| 2024-02-27 | 4,660.00 | 4,665.00 | 4,515.00 | 4,590.00 | 4,590.00 | 15,441 |
| 2024-02-26 | 4,690.00 | 4,695.00 | 4,620.00 | 4,675.00 | 4,675.00 | 13,917 |
| 2024-02-23 | 4,610.00 | 4,720.00 | 4,580.00 | 4,690.00 | 4,690.00 | 11,625 |
| 2024-02-22 | 4,625.00 | 4,625.00 | 4,580.00 | 4,625.00 | 4,625.00 | 7,408 |
| 2024-02-21 | 4,645.00 | 4,645.00 | 4,555.00 | 4,625.00 | 4,625.00 | 4,783 |
| 2024-02-20 | 4,705.00 | 4,715.00 | 4,580.00 | 4,650.00 | 4,650.00 | 16,830 |
| 2024-02-19 | 4,705.00 | 4,760.00 | 4,650.00 | 4,705.00 | 4,705.00 | 5,776 |
| 2024-02-16 | 4,530.00 | 4,705.00 | 4,485.00 | 4,705.00 | 4,705.00 | 11,873 |
| 2024-02-15 | 4,545.00 | 4,565.00 | 4,480.00 | 4,530.00 | 4,530.00 | 19,856 |
| 2024-02-14 | 4,550.00 | 4,550.00 | 4,505.00 | 4,545.00 | 4,545.00 | 12,067 |
| 2024-02-13 | 4,635.00 | 4,685.00 | 4,480.00 | 4,550.00 | 4,550.00 | 25,574 |
| 2024-02-08 | 4,555.00 | 4,650.00 | 4,430.00 | 4,635.00 | 4,635.00 | 16,556 |
| 2024-02-07 | 4,705.00 | 4,705.00 | 4,460.00 | 4,555.00 | 4,555.00 | 16,145 |
| 2024-02-06 | 4,825.00 | 4,825.00 | 4,555.00 | 4,705.00 | 4,705.00 | 16,266 |
| 2024-02-05 | 4,935.00 | 4,950.00 | 4,805.00 | 4,850.00 | 4,850.00 | 9,220 |
| 2024-02-02 | 4,910.00 | 4,960.00 | 4,855.00 | 4,935.00 | 4,935.00 | 9,398 |
| 2024-02-01 | 4,895.00 | 4,960.00 | 4,750.00 | 4,960.00 | 4,960.00 | 18,320 |
| 2024-01-31 | 4,955.00 | 4,955.00 | 4,810.00 | 4,945.00 | 4,945.00 | 10,919 |
| 2024-01-30 | 4,945.00 | 4,995.00 | 4,850.00 | 4,955.00 | 4,955.00 | 9,514 |
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.