SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,150.00 | 5,270.00 | 4,995.00 | 5,130.00 | 5,130.00 | 37,700 |
| 2022-11-10 | 5,050.00 | 5,100.00 | 4,850.00 | 5,070.00 | 5,070.00 | 39,207 |
| 2022-11-09 | 4,930.00 | 5,050.00 | 4,785.00 | 5,050.00 | 5,050.00 | 72,160 |
| 2022-11-08 | 5,100.00 | 5,130.00 | 4,795.00 | 4,980.00 | 4,980.00 | 138,558 |
| 2022-11-07 | 5,360.00 | 5,360.00 | 4,705.00 | 5,100.00 | 5,100.00 | 230,214 |
| 2022-11-04 | 6,200.00 | 6,200.00 | 4,850.00 | 5,360.00 | 5,360.00 | 411,529 |
| 2022-10-04 | 6,610.00 | 6,620.00 | 6,460.00 | 6,590.00 | 6,590.00 | 71,020 |
| 2022-09-30 | 6,530.00 | 6,630.00 | 6,480.00 | 6,620.00 | 6,620.00 | 58,522 |
| 2022-09-29 | 6,470.00 | 6,620.00 | 6,390.00 | 6,600.00 | 6,600.00 | 61,829 |
| 2022-09-28 | 6,530.00 | 6,540.00 | 6,310.00 | 6,530.00 | 6,530.00 | 60,042 |
| 2022-09-27 | 6,580.00 | 6,580.00 | 6,420.00 | 6,530.00 | 6,530.00 | 54,755 |
| 2022-09-26 | 6,540.00 | 6,600.00 | 6,360.00 | 6,580.00 | 6,580.00 | 64,391 |
| 2022-09-23 | 6,450.00 | 6,550.00 | 6,370.00 | 6,550.00 | 6,550.00 | 99,504 |
| 2022-09-22 | 6,390.00 | 6,460.00 | 6,320.00 | 6,450.00 | 6,450.00 | 27,672 |
| 2022-09-21 | 6,490.00 | 6,540.00 | 6,350.00 | 6,490.00 | 6,490.00 | 37,231 |
| 2022-09-20 | 6,200.00 | 6,490.00 | 6,150.00 | 6,490.00 | 6,490.00 | 46,378 |
| 2022-09-19 | 6,290.00 | 6,320.00 | 6,010.00 | 6,270.00 | 6,270.00 | 48,103 |
| 2022-09-16 | 6,400.00 | 6,410.00 | 6,290.00 | 6,340.00 | 6,340.00 | 31,666 |
| 2022-09-15 | 6,380.00 | 6,440.00 | 6,330.00 | 6,420.00 | 6,420.00 | 45,115 |
| 2022-09-14 | 6,270.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,380.00 | 53,164 |
| 2022-09-13 | 6,220.00 | 6,270.00 | 6,130.00 | 6,270.00 | 6,270.00 | 42,335 |
| 2022-09-08 | 6,230.00 | 6,250.00 | 6,100.00 | 6,240.00 | 6,240.00 | 43,537 |
| 2022-09-07 | 6,370.00 | 6,370.00 | 6,150.00 | 6,290.00 | 6,290.00 | 25,063 |
| 2022-09-06 | 6,230.00 | 6,360.00 | 6,100.00 | 6,310.00 | 6,310.00 | 42,690 |
| 2022-09-05 | 6,300.00 | 6,300.00 | 6,070.00 | 6,300.00 | 6,300.00 | 38,135 |
| 2022-09-02 | 6,280.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,300.00 | 28,343 |
| 2022-09-01 | 6,390.00 | 6,400.00 | 6,080.00 | 6,340.00 | 6,340.00 | 107,742 |
| 2022-08-31 | 6,220.00 | 6,330.00 | 6,150.00 | 6,330.00 | 6,330.00 | 69,719 |
| 2022-08-30 | 6,110.00 | 6,220.00 | 6,110.00 | 6,220.00 | 6,220.00 | 28,658 |
| 2022-08-29 | 6,190.00 | 6,210.00 | 6,010.00 | 6,200.00 | 6,200.00 | 22,074 |
| 2022-08-26 | 6,200.00 | 6,220.00 | 6,150.00 | 6,200.00 | 6,200.00 | 27,282 |
| 2022-08-25 | 6,130.00 | 6,200.00 | 6,040.00 | 6,190.00 | 6,190.00 | 45,483 |
| 2022-08-24 | 6,100.00 | 6,140.00 | 6,040.00 | 6,130.00 | 6,130.00 | 24,824 |
| 2022-08-23 | 6,030.00 | 6,180.00 | 5,990.00 | 6,100.00 | 6,100.00 | 33,253 |
| 2022-08-22 | 5,900.00 | 6,150.00 | 5,760.00 | 6,100.00 | 6,100.00 | 74,652 |
| 2022-08-19 | 5,910.00 | 5,920.00 | 5,790.00 | 5,900.00 | 5,900.00 | 62,302 |
| 2022-08-18 | 5,680.00 | 5,850.00 | 5,670.00 | 5,850.00 | 5,850.00 | 61,376 |
| 2022-08-17 | 5,650.00 | 5,690.00 | 5,610.00 | 5,680.00 | 5,680.00 | 17,131 |
| 2022-08-16 | 5,630.00 | 5,700.00 | 5,560.00 | 5,630.00 | 5,630.00 | 25,048 |
| 2022-08-12 | 5,570.00 | 5,630.00 | 5,480.00 | 5,630.00 | 5,630.00 | 62,831 |
| 2022-08-11 | 5,500.00 | 5,600.00 | 5,480.00 | 5,570.00 | 5,570.00 | 17,908 |
| 2022-08-10 | 5,520.00 | 5,530.00 | 5,440.00 | 5,530.00 | 5,530.00 | 11,955 |
| 2022-08-09 | 5,440.00 | 5,550.00 | 5,390.00 | 5,520.00 | 5,520.00 | 38,880 |
| 2022-08-08 | 5,440.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,440.00 | 15,739 |
| 2022-08-05 | 5,350.00 | 5,450.00 | 5,280.00 | 5,440.00 | 5,440.00 | 22,446 |
| 2022-08-04 | 5,300.00 | 5,370.00 | 5,210.00 | 5,350.00 | 5,350.00 | 20,078 |
| 2022-08-03 | 5,330.00 | 5,360.00 | 5,200.00 | 5,330.00 | 5,330.00 | 15,843 |
| 2022-08-02 | 5,380.00 | 5,390.00 | 5,140.00 | 5,390.00 | 5,390.00 | 23,292 |
| 2022-08-01 | 5,430.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,380.00 | 20,261 |
| 2022-07-29 | 5,420.00 | 5,430.00 | 5,310.00 | 5,430.00 | 5,430.00 | 8,790 |
| 2022-07-28 | 5,310.00 | 5,450.00 | 5,260.00 | 5,420.00 | 5,420.00 | 8,933 |
| 2022-07-27 | 5,290.00 | 5,340.00 | 5,160.00 | 5,310.00 | 5,310.00 | 10,695 |
| 2022-07-26 | 5,360.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,340.00 | 11,930 |
| 2022-07-25 | 5,350.00 | 5,380.00 | 5,210.00 | 5,360.00 | 5,360.00 | 11,493 |
| 2022-07-22 | 5,210.00 | 5,370.00 | 5,150.00 | 5,350.00 | 5,350.00 | 9,962 |
| 2022-07-21 | 5,260.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 4,378 |
| 2022-07-20 | 5,120.00 | 5,300.00 | 5,080.00 | 5,260.00 | 5,260.00 | 25,322 |
| 2022-07-19 | 5,250.00 | 5,250.00 | 5,010.00 | 5,120.00 | 5,120.00 | 13,484 |
| 2022-07-18 | 5,310.00 | 5,370.00 | 5,210.00 | 5,260.00 | 5,260.00 | 15,143 |
| 2022-07-15 | 5,130.00 | 5,330.00 | 5,130.00 | 5,310.00 | 5,310.00 | 25,031 |
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.