SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,880.00 | 5,000.00 | 4,835.00 | 4,995.00 | 4,995.00 | 6,331 |
| 2024-01-26 | 4,880.00 | 4,880.00 | 4,710.00 | 4,880.00 | 4,880.00 | 11,387 |
| 2024-01-25 | 4,895.00 | 4,930.00 | 4,845.00 | 4,880.00 | 4,880.00 | 3,508 |
| 2024-01-24 | 4,895.00 | 4,945.00 | 4,845.00 | 4,895.00 | 4,895.00 | 8,754 |
| 2024-01-23 | 4,945.00 | 4,945.00 | 4,855.00 | 4,895.00 | 4,895.00 | 7,415 |
| 2024-01-22 | 4,620.00 | 4,985.00 | 4,620.00 | 4,945.00 | 4,945.00 | 10,516 |
| 2024-01-19 | 4,615.00 | 4,615.00 | 4,565.00 | 4,615.00 | 4,615.00 | 8,440 |
| 2024-01-18 | 4,560.00 | 4,615.00 | 4,530.00 | 4,615.00 | 4,615.00 | 12,570 |
| 2024-01-17 | 4,670.00 | 4,720.00 | 4,485.00 | 4,670.00 | 4,670.00 | 11,867 |
| 2024-01-16 | 4,935.00 | 4,935.00 | 4,600.00 | 4,670.00 | 4,670.00 | 32,206 |
| 2024-01-15 | 4,945.00 | 4,975.00 | 4,840.00 | 4,935.00 | 4,935.00 | 11,857 |
| 2024-01-12 | 5,000.00 | 5,060.00 | 4,930.00 | 4,990.00 | 4,990.00 | 8,201 |
| 2024-01-11 | 5,020.00 | 5,020.00 | 4,955.00 | 4,980.00 | 4,980.00 | 9,634 |
| 2024-01-10 | 5,110.00 | 5,110.00 | 4,810.00 | 5,020.00 | 5,020.00 | 14,248 |
| 2024-01-09 | 5,080.00 | 5,120.00 | 5,080.00 | 5,110.00 | 5,110.00 | 3,101 |
| 2024-01-08 | 5,040.00 | 5,390.00 | 4,990.00 | 5,080.00 | 5,080.00 | 12,375 |
| 2024-01-05 | 5,120.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | 7,183 |
| 2024-01-04 | 5,110.00 | 5,270.00 | 5,080.00 | 5,120.00 | 5,120.00 | 5,523 |
| 2024-01-03 | 5,100.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,110.00 | 9,152 |
| 2024-01-02 | 4,905.00 | 5,240.00 | 4,820.00 | 5,090.00 | 5,090.00 | 26,836 |
| 2023-12-28 | 5,030.00 | 5,030.00 | 4,860.00 | 4,905.00 | 4,905.00 | 17,056 |
| 2023-12-27 | 5,050.00 | 5,240.00 | 5,000.00 | 5,050.00 | 5,050.00 | 5,136 |
| 2023-12-26 | 5,040.00 | 5,070.00 | 4,935.00 | 5,050.00 | 5,050.00 | 9,077 |
| 2023-12-22 | 4,990.00 | 5,050.00 | 4,935.00 | 4,965.00 | 4,965.00 | 10,857 |
| 2023-12-21 | 4,985.00 | 5,060.00 | 4,935.00 | 4,985.00 | 4,985.00 | 11,512 |
| 2023-12-20 | 5,020.00 | 5,040.00 | 4,920.00 | 4,985.00 | 4,985.00 | 19,810 |
| 2023-12-19 | 5,140.00 | 5,140.00 | 4,865.00 | 4,970.00 | 4,970.00 | 19,064 |
| 2023-12-18 | 5,170.00 | 5,170.00 | 5,030.00 | 5,140.00 | 5,140.00 | 12,396 |
| 2023-12-15 | 5,200.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | 5,374 |
| 2023-12-14 | 5,220.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | 7,715 |
| 2023-12-13 | 5,240.00 | 5,240.00 | 5,170.00 | 5,210.00 | 5,210.00 | 12,275 |
| 2023-12-12 | 5,340.00 | 5,370.00 | 5,170.00 | 5,240.00 | 5,240.00 | 7,677 |
| 2023-12-11 | 5,250.00 | 5,300.00 | 5,150.00 | 5,230.00 | 5,230.00 | 15,239 |
| 2023-12-08 | 5,310.00 | 5,310.00 | 5,110.00 | 5,250.00 | 5,250.00 | 17,868 |
| 2023-12-07 | 5,300.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,320.00 | 14,460 |
| 2023-12-06 | 5,210.00 | 5,330.00 | 5,210.00 | 5,300.00 | 5,300.00 | 8,428 |
| 2023-12-05 | 5,250.00 | 5,290.00 | 5,100.00 | 5,230.00 | 5,230.00 | 17,711 |
| 2023-12-04 | 5,160.00 | 5,270.00 | 5,140.00 | 5,250.00 | 5,250.00 | 13,076 |
| 2023-12-01 | 5,100.00 | 5,280.00 | 5,080.00 | 5,160.00 | 5,160.00 | 17,980 |
| 2023-11-30 | 5,090.00 | 5,190.00 | 4,810.00 | 5,100.00 | 5,100.00 | 22,076 |
| 2023-11-29 | 5,100.00 | 5,380.00 | 5,030.00 | 5,090.00 | 5,090.00 | 14,120 |
| 2023-11-28 | 5,070.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 19,062 |
| 2023-11-27 | 5,220.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 12,606 |
| 2023-11-24 | 5,190.00 | 5,250.00 | 5,120.00 | 5,230.00 | 5,230.00 | 22,303 |
| 2023-11-23 | 5,180.00 | 5,220.00 | 5,080.00 | 5,190.00 | 5,190.00 | 33,559 |
| 2023-11-22 | 5,040.00 | 5,190.00 | 4,995.00 | 5,180.00 | 5,180.00 | 20,274 |
| 2023-11-21 | 5,300.00 | 5,400.00 | 5,020.00 | 5,040.00 | 5,040.00 | 28,909 |
| 2023-11-20 | 5,250.00 | 5,350.00 | 5,110.00 | 5,300.00 | 5,300.00 | 24,902 |
| 2023-11-17 | 5,190.00 | 5,300.00 | 5,010.00 | 5,260.00 | 5,260.00 | 41,611 |
| 2023-11-16 | 5,220.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 42,757 |
| 2023-11-15 | 4,810.00 | 5,130.00 | 4,775.00 | 5,110.00 | 5,110.00 | 68,695 |
| 2023-11-14 | 4,655.00 | 4,765.00 | 4,635.00 | 4,765.00 | 4,765.00 | 20,279 |
| 2023-11-13 | 4,645.00 | 4,715.00 | 4,600.00 | 4,655.00 | 4,655.00 | 10,615 |
| 2023-11-10 | 4,595.00 | 4,660.00 | 4,590.00 | 4,650.00 | 4,650.00 | 21,057 |
| 2023-11-09 | 4,660.00 | 4,695.00 | 4,605.00 | 4,660.00 | 4,660.00 | 15,230 |
| 2023-11-08 | 4,640.00 | 4,675.00 | 4,590.00 | 4,660.00 | 4,660.00 | 17,283 |
| 2023-11-07 | 4,605.00 | 4,645.00 | 4,590.00 | 4,640.00 | 4,640.00 | 32,173 |
| 2023-11-06 | 4,665.00 | 4,680.00 | 4,610.00 | 4,670.00 | 4,670.00 | 19,015 |
| 2023-11-03 | 4,625.00 | 4,670.00 | 4,600.00 | 4,665.00 | 4,665.00 | 8,355 |
| 2023-11-02 | 4,570.00 | 4,680.00 | 4,570.00 | 4,620.00 | 4,620.00 | 7,288 |
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.