SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,160.00 | 5,290.00 | 5,130.00 | 5,290.00 | 5,290.00 | 48,584 |
| 2023-08-01 | 4,975.00 | 5,270.00 | 4,975.00 | 5,240.00 | 5,240.00 | 71,424 |
| 2023-07-31 | 4,940.00 | 5,100.00 | 4,900.00 | 4,950.00 | 4,950.00 | 85,513 |
| 2023-07-28 | 4,600.00 | 5,000.00 | 4,600.00 | 4,925.00 | 4,925.00 | 82,375 |
| 2023-07-27 | 4,220.00 | 4,755.00 | 4,220.00 | 4,675.00 | 4,675.00 | 111,031 |
| 2023-07-26 | 4,515.00 | 4,545.00 | 4,190.00 | 4,350.00 | 4,350.00 | 64,867 |
| 2023-07-25 | 4,615.00 | 4,715.00 | 4,420.00 | 4,560.00 | 4,560.00 | 97,063 |
| 2023-07-24 | 4,695.00 | 4,695.00 | 4,510.00 | 4,690.00 | 4,690.00 | 40,240 |
| 2023-07-21 | 4,720.00 | 4,720.00 | 4,605.00 | 4,695.00 | 4,695.00 | 36,953 |
| 2023-07-20 | 4,690.00 | 4,825.00 | 4,595.00 | 4,720.00 | 4,720.00 | 24,859 |
| 2023-07-19 | 4,780.00 | 4,810.00 | 4,600.00 | 4,690.00 | 4,690.00 | 46,258 |
| 2023-07-18 | 4,790.00 | 4,830.00 | 4,765.00 | 4,830.00 | 4,830.00 | 24,260 |
| 2023-07-17 | 5,070.00 | 5,090.00 | 4,615.00 | 4,830.00 | 4,830.00 | 55,775 |
| 2023-07-14 | 4,890.00 | 5,200.00 | 4,820.00 | 5,090.00 | 5,090.00 | 140,420 |
| 2023-07-13 | 4,895.00 | 4,940.00 | 4,840.00 | 4,890.00 | 4,890.00 | 24,986 |
| 2023-07-12 | 4,900.00 | 4,945.00 | 4,850.00 | 4,895.00 | 4,895.00 | 39,347 |
| 2023-07-11 | 4,800.00 | 4,900.00 | 4,755.00 | 4,900.00 | 4,900.00 | 53,250 |
| 2023-07-10 | 4,640.00 | 4,790.00 | 4,640.00 | 4,790.00 | 4,790.00 | 31,075 |
| 2023-07-07 | 4,675.00 | 4,725.00 | 4,635.00 | 4,700.00 | 4,700.00 | 29,925 |
| 2023-07-06 | 4,780.00 | 4,780.00 | 4,520.00 | 4,770.00 | 4,770.00 | 48,726 |
| 2023-07-05 | 4,710.00 | 4,800.00 | 4,710.00 | 4,770.00 | 4,770.00 | 12,507 |
| 2023-07-04 | 4,635.00 | 4,785.00 | 4,635.00 | 4,710.00 | 4,710.00 | 33,540 |
| 2023-07-03 | 4,575.00 | 4,710.00 | 4,575.00 | 4,635.00 | 4,635.00 | 60,887 |
| 2023-06-30 | 4,555.00 | 4,605.00 | 4,490.00 | 4,575.00 | 4,575.00 | 36,821 |
| 2023-06-29 | 4,700.00 | 4,700.00 | 4,530.00 | 4,605.00 | 4,605.00 | 50,965 |
| 2023-06-28 | 4,725.00 | 4,740.00 | 4,630.00 | 4,700.00 | 4,700.00 | 40,296 |
| 2023-06-27 | 4,655.00 | 4,770.00 | 4,655.00 | 4,740.00 | 4,740.00 | 19,122 |
| 2023-06-26 | 4,675.00 | 4,675.00 | 4,565.00 | 4,655.00 | 4,655.00 | 23,862 |
| 2023-06-23 | 4,775.00 | 4,790.00 | 4,675.00 | 4,675.00 | 4,675.00 | 30,798 |
| 2023-06-22 | 4,845.00 | 4,895.00 | 4,745.00 | 4,775.00 | 4,775.00 | 65,228 |
| 2023-06-21 | 4,735.00 | 4,900.00 | 4,725.00 | 4,895.00 | 4,895.00 | 78,183 |
| 2023-06-20 | 4,625.00 | 4,755.00 | 4,620.00 | 4,735.00 | 4,735.00 | 51,859 |
| 2023-06-19 | 4,570.00 | 4,665.00 | 4,555.00 | 4,620.00 | 4,620.00 | 26,866 |
| 2023-06-16 | 4,625.00 | 4,695.00 | 4,490.00 | 4,545.00 | 4,545.00 | 55,213 |
| 2023-06-15 | 4,455.00 | 4,665.00 | 4,455.00 | 4,630.00 | 4,630.00 | 81,473 |
| 2023-06-14 | 4,220.00 | 4,635.00 | 4,030.00 | 4,570.00 | 4,570.00 | 970,034 |
| 2023-06-13 | 4,880.00 | 4,910.00 | 4,835.00 | 4,870.00 | 4,870.00 | 26,216 |
| 2023-06-12 | 4,935.00 | 4,955.00 | 4,875.00 | 4,890.00 | 4,890.00 | 26,313 |
| 2023-06-09 | 4,905.00 | 4,965.00 | 4,895.00 | 4,935.00 | 4,935.00 | 21,116 |
| 2023-06-08 | 4,910.00 | 4,950.00 | 4,870.00 | 4,935.00 | 4,935.00 | 18,004 |
| 2023-06-07 | 4,945.00 | 4,950.00 | 4,880.00 | 4,915.00 | 4,915.00 | 30,196 |
| 2023-06-05 | 4,990.00 | 4,990.00 | 4,860.00 | 4,950.00 | 4,950.00 | 35,643 |
| 2023-06-02 | 4,985.00 | 5,010.00 | 4,950.00 | 4,990.00 | 4,990.00 | 28,373 |
| 2023-06-01 | 4,850.00 | 5,020.00 | 4,850.00 | 4,980.00 | 4,980.00 | 56,822 |
| 2023-05-31 | 4,840.00 | 4,920.00 | 4,840.00 | 4,840.00 | 4,840.00 | 31,604 |
| 2023-05-30 | 4,805.00 | 4,835.00 | 4,760.00 | 4,830.00 | 4,830.00 | 30,720 |
| 2023-05-26 | 4,995.00 | 4,995.00 | 4,755.00 | 4,785.00 | 4,785.00 | 104,524 |
| 2023-05-25 | 5,020.00 | 5,050.00 | 4,935.00 | 4,995.00 | 4,995.00 | 26,962 |
| 2023-05-24 | 5,030.00 | 5,060.00 | 4,960.00 | 5,020.00 | 5,020.00 | 15,748 |
| 2023-05-23 | 5,030.00 | 5,130.00 | 4,985.00 | 5,030.00 | 5,030.00 | 35,423 |
| 2023-05-22 | 5,060.00 | 5,060.00 | 4,950.00 | 5,020.00 | 5,020.00 | 30,658 |
| 2023-05-19 | 5,110.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,060.00 | 23,263 |
| 2023-05-18 | 4,950.00 | 5,140.00 | 4,950.00 | 5,110.00 | 5,110.00 | 48,138 |
| 2023-05-17 | 4,890.00 | 4,960.00 | 4,810.00 | 4,950.00 | 4,950.00 | 86,408 |
| 2023-05-16 | 4,940.00 | 4,990.00 | 4,795.00 | 4,970.00 | 4,970.00 | 66,377 |
| 2023-05-15 | 5,040.00 | 5,040.00 | 4,980.00 | 5,000.00 | 5,000.00 | 25,913 |
| 2023-05-12 | 5,130.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,040.00 | 30,084 |
| 2023-05-11 | 5,100.00 | 5,170.00 | 5,020.00 | 5,130.00 | 5,130.00 | 29,948 |
| 2023-05-10 | 5,120.00 | 5,150.00 | 4,905.00 | 5,100.00 | 5,100.00 | 29,212 |
| 2023-05-09 | 5,130.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,160.00 | 29,218 |
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.