SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,790.00 | 6,860.00 | 6,430.00 | 6,700.00 | 6,700.00 | 381,524 |
| 2023-02-07 | 7,600.00 | 7,670.00 | 6,430.00 | 6,860.00 | 6,860.00 | 629,093 |
| 2023-02-06 | 7,680.00 | 8,130.00 | 7,350.00 | 7,670.00 | 7,670.00 | 208,302 |
| 2023-02-03 | 8,980.00 | 8,980.00 | 7,500.00 | 7,900.00 | 7,900.00 | 698,384 |
| 2023-02-02 | 8,610.00 | 8,980.00 | 8,500.00 | 8,980.00 | 8,980.00 | 227,354 |
| 2023-02-01 | 8,130.00 | 8,800.00 | 8,130.00 | 8,610.00 | 8,610.00 | 511,183 |
| 2023-01-31 | 7,850.00 | 8,320.00 | 7,840.00 | 8,120.00 | 8,120.00 | 368,562 |
| 2023-01-30 | 7,480.00 | 7,880.00 | 7,470.00 | 7,850.00 | 7,850.00 | 403,606 |
| 2023-01-27 | 7,000.00 | 7,420.00 | 6,910.00 | 7,400.00 | 7,400.00 | 550,474 |
| 2023-01-26 | 6,940.00 | 6,970.00 | 6,810.00 | 6,950.00 | 6,950.00 | 136,911 |
| 2023-01-25 | 6,590.00 | 6,950.00 | 6,530.00 | 6,950.00 | 6,950.00 | 210,184 |
| 2023-01-20 | 6,590.00 | 6,800.00 | 6,010.00 | 6,590.00 | 6,590.00 | 383,668 |
| 2023-01-19 | 6,510.00 | 6,600.00 | 6,430.00 | 6,560.00 | 6,560.00 | 104,302 |
| 2023-01-18 | 6,540.00 | 6,540.00 | 6,380.00 | 6,530.00 | 6,530.00 | 111,633 |
| 2023-01-17 | 6,550.00 | 6,550.00 | 6,330.00 | 6,550.00 | 6,550.00 | 64,868 |
| 2023-01-16 | 6,400.00 | 6,550.00 | 6,310.00 | 6,550.00 | 6,550.00 | 220,418 |
| 2023-01-13 | 6,180.00 | 6,430.00 | 6,130.00 | 6,400.00 | 6,400.00 | 105,424 |
| 2023-01-12 | 6,370.00 | 6,370.00 | 6,140.00 | 6,180.00 | 6,180.00 | 61,275 |
| 2023-01-11 | 6,240.00 | 6,300.00 | 6,160.00 | 6,300.00 | 6,300.00 | 71,001 |
| 2023-01-10 | 6,260.00 | 6,280.00 | 6,160.00 | 6,250.00 | 6,250.00 | 53,749 |
| 2023-01-09 | 6,210.00 | 6,280.00 | 6,170.00 | 6,260.00 | 6,260.00 | 91,947 |
| 2023-01-06 | 6,190.00 | 6,240.00 | 6,120.00 | 6,200.00 | 6,200.00 | 87,000 |
| 2023-01-05 | 6,000.00 | 6,200.00 | 5,960.00 | 6,190.00 | 6,190.00 | 146,907 |
| 2023-01-04 | 5,880.00 | 6,100.00 | 5,840.00 | 5,980.00 | 5,980.00 | 72,733 |
| 2023-01-03 | 5,640.00 | 5,960.00 | 5,400.00 | 5,890.00 | 5,890.00 | 144,226 |
| 2023-01-02 | 5,960.00 | 5,980.00 | 5,580.00 | 5,700.00 | 5,700.00 | 114,720 |
| 2022-12-29 | 6,010.00 | 6,070.00 | 5,870.00 | 5,960.00 | 5,960.00 | 123,898 |
| 2022-12-28 | 5,830.00 | 6,030.00 | 5,790.00 | 6,020.00 | 6,020.00 | 77,500 |
| 2022-12-27 | 6,030.00 | 6,050.00 | 5,810.00 | 5,950.00 | 5,950.00 | 116,611 |
| 2022-12-26 | 6,140.00 | 6,180.00 | 5,780.00 | 6,140.00 | 6,140.00 | 106,853 |
| 2022-12-23 | 6,250.00 | 6,280.00 | 6,060.00 | 6,200.00 | 6,200.00 | 146,806 |
| 2022-12-22 | 6,230.00 | 6,250.00 | 6,160.00 | 6,250.00 | 6,250.00 | 55,445 |
| 2022-12-21 | 6,070.00 | 6,200.00 | 5,990.00 | 6,190.00 | 6,190.00 | 106,633 |
| 2022-12-20 | 6,100.00 | 6,160.00 | 5,930.00 | 6,150.00 | 6,150.00 | 70,958 |
| 2022-12-19 | 6,230.00 | 6,230.00 | 6,080.00 | 6,160.00 | 6,160.00 | 84,958 |
| 2022-12-16 | 6,180.00 | 6,320.00 | 6,140.00 | 6,250.00 | 6,250.00 | 42,788 |
| 2022-12-15 | 6,180.00 | 6,250.00 | 6,110.00 | 6,250.00 | 6,250.00 | 97,097 |
| 2022-12-14 | 6,170.00 | 6,180.00 | 6,090.00 | 6,180.00 | 6,180.00 | 20,922 |
| 2022-12-13 | 6,190.00 | 6,220.00 | 6,110.00 | 6,200.00 | 6,200.00 | 84,551 |
| 2022-12-12 | 6,310.00 | 6,310.00 | 6,120.00 | 6,250.00 | 6,250.00 | 33,699 |
| 2022-12-09 | 5,990.00 | 6,350.00 | 5,880.00 | 6,290.00 | 6,290.00 | 108,391 |
| 2022-12-08 | 5,940.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 67,417 |
| 2022-12-07 | 6,030.00 | 6,040.00 | 5,930.00 | 6,000.00 | 6,000.00 | 28,054 |
| 2022-12-06 | 6,120.00 | 6,130.00 | 6,000.00 | 6,100.00 | 6,100.00 | 33,511 |
| 2022-12-05 | 6,070.00 | 6,120.00 | 6,020.00 | 6,120.00 | 6,120.00 | 38,304 |
| 2022-12-02 | 6,190.00 | 6,190.00 | 5,960.00 | 6,100.00 | 6,100.00 | 41,016 |
| 2022-12-01 | 6,210.00 | 6,250.00 | 5,800.00 | 6,180.00 | 6,180.00 | 75,809 |
| 2022-11-30 | 5,920.00 | 6,220.00 | 5,860.00 | 6,180.00 | 6,180.00 | 62,575 |
| 2022-11-29 | 6,000.00 | 6,030.00 | 5,770.00 | 5,920.00 | 5,920.00 | 44,731 |
| 2022-11-28 | 6,000.00 | 6,180.00 | 5,820.00 | 6,100.00 | 6,100.00 | 44,480 |
| 2022-11-25 | 6,150.00 | 6,180.00 | 5,820.00 | 6,010.00 | 6,010.00 | 70,503 |
| 2022-11-24 | 6,200.00 | 6,200.00 | 6,110.00 | 6,150.00 | 6,150.00 | 30,679 |
| 2022-11-23 | 5,960.00 | 6,180.00 | 5,880.00 | 6,150.00 | 6,150.00 | 50,883 |
| 2022-11-22 | 5,960.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 17,761 |
| 2022-11-21 | 6,050.00 | 6,070.00 | 5,900.00 | 6,020.00 | 6,020.00 | 37,426 |
| 2022-11-18 | 5,930.00 | 6,050.00 | 5,750.00 | 5,990.00 | 5,990.00 | 64,434 |
| 2022-11-17 | 5,760.00 | 6,000.00 | 5,740.00 | 5,990.00 | 5,990.00 | 56,239 |
| 2022-11-16 | 5,480.00 | 5,790.00 | 5,380.00 | 5,760.00 | 5,760.00 | 124,597 |
| 2022-11-15 | 5,300.00 | 5,340.00 | 5,110.00 | 5,340.00 | 5,340.00 | 49,407 |
| 2022-11-14 | 5,180.00 | 5,270.00 | 5,020.00 | 5,260.00 | 5,260.00 | 41,136 |
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.