SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,050.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,130.00 | 27,336 |
| 2023-05-04 | 5,080.00 | 5,100.00 | 4,905.00 | 5,060.00 | 5,060.00 | 50,172 |
| 2023-05-03 | 5,040.00 | 5,150.00 | 5,040.00 | 5,140.00 | 5,140.00 | 36,173 |
| 2023-05-02 | 4,865.00 | 5,060.00 | 4,865.00 | 5,040.00 | 5,040.00 | 29,171 |
| 2023-04-28 | 4,910.00 | 4,990.00 | 4,865.00 | 4,865.00 | 4,865.00 | 57,768 |
| 2023-04-27 | 4,785.00 | 4,880.00 | 4,700.00 | 4,865.00 | 4,865.00 | 54,865 |
| 2023-04-26 | 4,845.00 | 4,895.00 | 4,725.00 | 4,785.00 | 4,785.00 | 56,435 |
| 2023-04-25 | 4,845.00 | 4,925.00 | 4,725.00 | 4,845.00 | 4,845.00 | 51,441 |
| 2023-04-24 | 4,725.00 | 4,925.00 | 4,710.00 | 4,845.00 | 4,845.00 | 79,574 |
| 2023-04-21 | 5,010.00 | 5,030.00 | 4,700.00 | 4,795.00 | 4,795.00 | 101,310 |
| 2023-04-20 | 5,230.00 | 5,230.00 | 5,020.00 | 5,030.00 | 5,030.00 | 51,285 |
| 2023-04-19 | 5,280.00 | 5,380.00 | 5,210.00 | 5,230.00 | 5,230.00 | 44,107 |
| 2023-04-18 | 5,270.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,280.00 | 37,334 |
| 2023-04-17 | 5,380.00 | 5,440.00 | 5,140.00 | 5,270.00 | 5,270.00 | 48,443 |
| 2023-04-14 | 5,310.00 | 5,500.00 | 5,280.00 | 5,380.00 | 5,380.00 | 23,279 |
| 2023-04-13 | 5,300.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | 23,525 |
| 2023-04-12 | 5,180.00 | 5,350.00 | 5,180.00 | 5,300.00 | 5,300.00 | 30,894 |
| 2023-04-11 | 5,130.00 | 5,240.00 | 5,050.00 | 5,180.00 | 5,180.00 | 26,929 |
| 2023-04-10 | 5,200.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | 36,624 |
| 2023-04-07 | 5,330.00 | 5,400.00 | 5,210.00 | 5,220.00 | 5,220.00 | 38,267 |
| 2023-04-06 | 5,300.00 | 5,410.00 | 5,200.00 | 5,330.00 | 5,330.00 | 50,195 |
| 2023-04-05 | 5,180.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,320.00 | 78,738 |
| 2023-04-04 | 5,000.00 | 5,220.00 | 4,980.00 | 5,180.00 | 5,180.00 | 115,142 |
| 2023-04-03 | 5,090.00 | 5,090.00 | 4,825.00 | 5,050.00 | 5,050.00 | 140,115 |
| 2023-03-31 | 5,230.00 | 5,230.00 | 4,985.00 | 5,100.00 | 5,100.00 | 101,335 |
| 2023-03-30 | 5,330.00 | 5,330.00 | 5,150.00 | 5,250.00 | 5,250.00 | 77,787 |
| 2023-03-29 | 5,240.00 | 5,340.00 | 5,190.00 | 5,330.00 | 5,330.00 | 46,010 |
| 2023-03-28 | 5,230.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,230.00 | 36,917 |
| 2023-03-27 | 5,160.00 | 5,240.00 | 5,100.00 | 5,230.00 | 5,230.00 | 42,810 |
| 2023-03-24 | 5,110.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 36,328 |
| 2023-03-23 | 5,130.00 | 5,170.00 | 5,030.00 | 5,110.00 | 5,110.00 | 41,680 |
| 2023-03-22 | 5,160.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | 52,959 |
| 2023-03-21 | 5,150.00 | 5,220.00 | 5,070.00 | 5,150.00 | 5,150.00 | 55,289 |
| 2023-03-20 | 5,050.00 | 5,170.00 | 5,020.00 | 5,130.00 | 5,130.00 | 104,124 |
| 2023-03-17 | 5,490.00 | 5,560.00 | 5,020.00 | 5,020.00 | 5,020.00 | 265,393 |
| 2023-03-16 | 5,550.00 | 5,550.00 | 5,390.00 | 5,500.00 | 5,500.00 | 47,547 |
| 2023-03-15 | 5,620.00 | 5,620.00 | 5,490.00 | 5,580.00 | 5,580.00 | 42,831 |
| 2023-03-14 | 5,580.00 | 5,680.00 | 5,300.00 | 5,670.00 | 5,670.00 | 87,506 |
| 2023-03-13 | 5,660.00 | 5,690.00 | 5,440.00 | 5,680.00 | 5,680.00 | 75,981 |
| 2023-03-10 | 5,780.00 | 5,820.00 | 5,650.00 | 5,770.00 | 5,770.00 | 37,464 |
| 2023-03-09 | 5,750.00 | 5,910.00 | 5,750.00 | 5,840.00 | 5,840.00 | 23,854 |
| 2023-03-08 | 5,880.00 | 5,930.00 | 5,710.00 | 5,910.00 | 5,910.00 | 42,593 |
| 2023-03-07 | 6,060.00 | 6,130.00 | 5,680.00 | 5,910.00 | 5,910.00 | 124,549 |
| 2023-03-06 | 6,090.00 | 6,100.00 | 5,920.00 | 6,060.00 | 6,060.00 | 66,784 |
| 2023-03-03 | 6,160.00 | 6,240.00 | 6,000.00 | 6,040.00 | 6,040.00 | 56,002 |
| 2023-03-02 | 6,020.00 | 6,190.00 | 5,920.00 | 6,150.00 | 6,150.00 | 135,443 |
| 2023-02-28 | 5,660.00 | 5,990.00 | 5,660.00 | 5,970.00 | 5,970.00 | 127,176 |
| 2023-02-27 | 5,670.00 | 5,750.00 | 5,500.00 | 5,710.00 | 5,710.00 | 86,484 |
| 2023-02-24 | 5,690.00 | 5,780.00 | 5,620.00 | 5,700.00 | 5,700.00 | 86,193 |
| 2023-02-23 | 5,560.00 | 5,750.00 | 5,450.00 | 5,650.00 | 5,650.00 | 96,713 |
| 2023-02-22 | 5,640.00 | 5,730.00 | 5,540.00 | 5,610.00 | 5,610.00 | 60,469 |
| 2023-02-21 | 5,680.00 | 5,800.00 | 5,610.00 | 5,640.00 | 5,640.00 | 46,944 |
| 2023-02-20 | 5,700.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | 49,509 |
| 2023-02-17 | 5,850.00 | 5,880.00 | 5,570.00 | 5,650.00 | 5,650.00 | 116,040 |
| 2023-02-16 | 5,560.00 | 5,840.00 | 5,520.00 | 5,830.00 | 5,830.00 | 85,983 |
| 2023-02-15 | 5,580.00 | 5,730.00 | 5,440.00 | 5,610.00 | 5,610.00 | 144,637 |
| 2023-02-14 | 5,720.00 | 5,810.00 | 5,560.00 | 5,560.00 | 5,560.00 | 174,730 |
| 2023-02-13 | 5,850.00 | 6,150.00 | 5,670.00 | 5,700.00 | 5,700.00 | 225,402 |
| 2023-02-10 | 6,270.00 | 6,270.00 | 5,730.00 | 5,990.00 | 5,990.00 | 308,166 |
| 2023-02-09 | 6,630.00 | 6,710.00 | 6,100.00 | 6,270.00 | 6,270.00 | 619,739 |
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.