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
2023-11-014,470.004,580.004,435.004,570.004,570.0029,864
2023-10-314,470.004,520.004,450.004,470.004,470.0014,270
2023-10-304,400.004,460.004,400.004,450.004,450.0010,361
2023-10-274,315.004,405.004,315.004,395.004,395.007,513
2023-10-264,400.004,420.004,300.004,395.004,395.0010,467
2023-10-254,375.004,435.004,335.004,400.004,400.008,984
2023-10-244,330.004,375.004,250.004,375.004,375.0011,717
2023-10-234,255.004,350.004,225.004,330.004,330.0012,165
2023-10-204,280.004,305.004,160.004,300.004,300.0011,941
2023-10-194,270.004,360.004,200.004,345.004,345.0026,463
2023-10-184,170.004,315.004,125.004,315.004,315.0023,864
2023-10-174,110.004,185.004,100.004,175.004,175.0011,851
2023-10-164,345.004,345.004,105.004,145.004,145.0020,386
2023-10-134,300.004,405.004,255.004,345.004,345.0015,651
2023-10-124,220.004,380.004,220.004,300.004,300.009,441
2023-10-114,260.004,265.004,195.004,220.004,220.0013,450
2023-10-104,335.004,395.004,195.004,195.004,195.0014,791
2023-10-064,265.004,335.004,240.004,335.004,335.0016,168
2023-10-054,190.004,280.004,115.004,280.004,280.0019,666
2023-10-044,300.004,300.004,085.004,250.004,250.0034,537
2023-09-274,320.004,345.004,250.004,300.004,300.0019,743
2023-09-264,375.004,430.004,275.004,360.004,360.0021,353
2023-09-254,500.004,500.004,350.004,440.004,440.0021,433
2023-09-224,535.004,555.004,425.004,555.004,555.0029,502
2023-09-214,740.004,740.004,565.004,635.004,635.0020,112
2023-09-204,780.004,825.004,655.004,745.004,745.0014,172
2023-09-194,720.004,830.004,655.004,775.004,775.0035,235
2023-09-184,735.004,825.004,700.004,780.004,780.0011,139
2023-09-154,785.004,800.004,740.004,780.004,780.009,084
2023-09-144,730.004,800.004,705.004,785.004,785.0011,080
2023-09-134,790.004,805.004,605.004,775.004,775.0022,761
2023-09-124,760.004,840.004,750.004,790.004,790.0016,159
2023-09-114,770.004,790.004,705.004,780.004,780.0020,550
2023-09-084,705.004,795.004,665.004,770.004,770.0022,639
2023-09-074,635.004,780.004,585.004,775.004,775.0040,148
2023-09-064,670.004,695.004,525.004,635.004,635.0012,066
2023-09-054,585.004,665.004,545.004,660.004,660.0014,653
2023-09-044,730.004,730.004,535.004,585.004,585.0024,068
2023-09-014,740.004,775.004,690.004,730.004,730.0024,241
2023-08-314,900.004,900.004,750.004,790.004,790.0033,110
2023-08-304,895.004,910.004,795.004,900.004,900.0014,162
2023-08-294,790.004,895.004,750.004,895.004,895.0031,082
2023-08-284,735.004,785.004,720.004,770.004,770.0020,020
2023-08-254,700.004,795.004,670.004,785.004,785.0036,811
2023-08-244,660.004,720.004,600.004,700.004,700.0019,352
2023-08-234,560.004,660.004,500.004,660.004,660.0028,248
2023-08-224,640.004,710.004,485.004,560.004,560.0024,765
2023-08-214,570.004,655.004,550.004,640.004,640.0021,202
2023-08-184,750.004,795.004,515.004,570.004,570.0065,667
2023-08-174,970.005,030.004,800.004,865.004,865.0097,910
2023-08-165,180.005,190.004,905.005,090.005,090.0058,244
2023-08-145,230.005,260.005,130.005,130.005,130.0057,275
2023-08-114,980.005,230.004,975.005,230.005,230.0022,595
2023-08-105,380.005,510.004,920.004,975.004,975.00123,915
2023-08-095,250.005,400.005,020.005,380.005,380.0039,238
2023-08-085,570.005,620.005,080.005,250.005,250.00121,930
2023-08-075,440.005,560.005,410.005,560.005,560.0048,374
2023-08-045,220.005,500.005,190.005,440.005,440.0071,900
2023-08-035,210.005,350.005,140.005,270.005,270.0056,486
2023-08-025,160.005,290.005,130.005,290.005,290.0048,584
← NewerPage 13 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.