SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 4,930.00 | 5,220.00 | 4,870.00 | 5,190.00 | 5,190.00 | 25,631 |
| 2022-07-13 | 4,835.00 | 4,950.00 | 4,835.00 | 4,930.00 | 4,930.00 | 14,010 |
| 2022-07-12 | 4,820.00 | 4,910.00 | 4,800.00 | 4,910.00 | 4,910.00 | 15,101 |
| 2022-07-11 | 4,780.00 | 4,880.00 | 4,765.00 | 4,870.00 | 4,870.00 | 18,746 |
| 2022-07-08 | 4,710.00 | 4,905.00 | 4,710.00 | 4,780.00 | 4,780.00 | 22,894 |
| 2022-07-07 | 4,585.00 | 4,780.00 | 4,585.00 | 4,710.00 | 4,710.00 | 21,675 |
| 2022-07-06 | 4,620.00 | 4,650.00 | 4,485.00 | 4,585.00 | 4,585.00 | 13,720 |
| 2022-07-05 | 4,290.00 | 4,540.00 | 4,270.00 | 4,485.00 | 4,485.00 | 20,459 |
| 2022-07-04 | 4,355.00 | 4,380.00 | 4,260.00 | 4,290.00 | 4,290.00 | 10,886 |
| 2022-07-01 | 4,340.00 | 4,405.00 | 4,255.00 | 4,400.00 | 4,400.00 | 28,108 |
| 2022-06-30 | 4,415.00 | 4,485.00 | 4,370.00 | 4,405.00 | 4,405.00 | 15,389 |
| 2022-06-29 | 4,375.00 | 4,415.00 | 4,325.00 | 4,415.00 | 4,415.00 | 10,895 |
| 2022-06-28 | 4,425.00 | 4,435.00 | 4,305.00 | 4,375.00 | 4,375.00 | 15,768 |
| 2022-06-27 | 4,375.00 | 4,460.00 | 4,345.00 | 4,385.00 | 4,385.00 | 16,225 |
| 2022-06-24 | 4,155.00 | 4,350.00 | 4,000.00 | 4,335.00 | 4,335.00 | 13,943 |
| 2022-06-23 | 4,270.00 | 4,270.00 | 4,055.00 | 4,155.00 | 4,155.00 | 18,211 |
| 2022-06-22 | 4,545.00 | 4,570.00 | 4,165.00 | 4,270.00 | 4,270.00 | 44,967 |
| 2022-06-21 | 4,640.00 | 4,645.00 | 4,420.00 | 4,545.00 | 4,545.00 | 35,328 |
| 2022-06-20 | 4,950.00 | 4,950.00 | 4,535.00 | 4,645.00 | 4,645.00 | 30,267 |
| 2022-06-17 | 4,955.00 | 5,020.00 | 4,800.00 | 4,950.00 | 4,950.00 | 17,250 |
| 2022-06-16 | 4,790.00 | 5,040.00 | 4,785.00 | 4,955.00 | 4,955.00 | 24,989 |
| 2022-06-15 | 4,920.00 | 4,970.00 | 4,810.00 | 4,810.00 | 4,810.00 | 14,255 |
| 2022-06-14 | 4,900.00 | 5,020.00 | 4,710.00 | 5,020.00 | 5,020.00 | 30,474 |
| 2022-06-13 | 5,200.00 | 5,200.00 | 4,850.00 | 5,130.00 | 5,130.00 | 22,853 |
| 2022-06-10 | 5,200.00 | 5,280.00 | 5,130.00 | 5,260.00 | 5,260.00 | 20,119 |
| 2022-06-09 | 5,150.00 | 5,210.00 | 5,050.00 | 5,200.00 | 5,200.00 | 17,391 |
| 2022-06-08 | 5,230.00 | 5,330.00 | 5,120.00 | 5,210.00 | 5,210.00 | 60,460 |
| 2022-06-07 | 5,550.00 | 5,600.00 | 5,360.00 | 5,390.00 | 5,390.00 | 33,031 |
| 2022-06-03 | 5,590.00 | 5,650.00 | 5,490.00 | 5,550.00 | 5,550.00 | 35,116 |
| 2022-06-02 | 5,500.00 | 5,650.00 | 5,500.00 | 5,590.00 | 5,590.00 | 22,285 |
| 2022-05-31 | 5,440.00 | 5,600.00 | 5,380.00 | 5,500.00 | 5,500.00 | 21,906 |
| 2022-05-30 | 5,440.00 | 5,570.00 | 5,380.00 | 5,440.00 | 5,440.00 | 19,516 |
| 2022-05-27 | 5,510.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,440.00 | 15,914 |
| 2022-05-26 | 5,550.00 | 5,550.00 | 5,410.00 | 5,510.00 | 5,510.00 | 15,681 |
| 2022-05-25 | 5,590.00 | 5,600.00 | 5,400.00 | 5,560.00 | 5,560.00 | 27,339 |
| 2022-05-24 | 5,650.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 24,755 |
| 2022-05-23 | 5,740.00 | 5,800.00 | 5,600.00 | 5,650.00 | 5,650.00 | 12,273 |
| 2022-05-20 | 5,550.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,690.00 | 12,076 |
| 2022-05-19 | 5,620.00 | 5,740.00 | 5,410.00 | 5,700.00 | 5,700.00 | 17,708 |
| 2022-05-18 | 5,510.00 | 5,700.00 | 5,510.00 | 5,670.00 | 5,670.00 | 12,780 |
| 2022-05-17 | 5,740.00 | 5,740.00 | 5,390.00 | 5,510.00 | 5,510.00 | 45,641 |
| 2022-05-16 | 5,810.00 | 5,850.00 | 5,690.00 | 5,740.00 | 5,740.00 | 20,859 |
| 2022-05-13 | 5,800.00 | 5,820.00 | 5,520.00 | 5,760.00 | 5,760.00 | 31,358 |
| 2022-05-12 | 5,930.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,850.00 | 23,382 |
| 2022-05-11 | 5,850.00 | 5,940.00 | 5,600.00 | 5,890.00 | 5,890.00 | 28,408 |
| 2022-05-10 | 5,720.00 | 5,900.00 | 5,680.00 | 5,900.00 | 5,900.00 | 32,574 |
| 2022-05-09 | 6,070.00 | 6,130.00 | 5,750.00 | 5,970.00 | 5,970.00 | 18,995 |
| 2022-05-06 | 6,140.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | 31,958 |
| 2022-05-04 | 6,150.00 | 6,170.00 | 6,080.00 | 6,150.00 | 6,150.00 | 30,412 |
| 2022-05-03 | 5,990.00 | 6,090.00 | 5,980.00 | 6,080.00 | 6,080.00 | 31,820 |
| 2022-05-02 | 5,910.00 | 6,020.00 | 5,830.00 | 5,960.00 | 5,960.00 | 95,172 |
| 2022-04-29 | 5,620.00 | 5,860.00 | 5,530.00 | 5,860.00 | 5,860.00 | 77,802 |
| 2022-04-28 | 5,650.00 | 5,890.00 | 5,480.00 | 5,610.00 | 5,610.00 | 66,944 |
| 2022-04-27 | 5,300.00 | 5,780.00 | 5,300.00 | 5,650.00 | 5,650.00 | 101,310 |
| 2022-04-26 | 5,910.00 | 5,990.00 | 5,650.00 | 5,690.00 | 5,690.00 | 69,364 |
| 2022-04-25 | 5,960.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,910.00 | 32,659 |
| 2022-04-22 | 6,010.00 | 6,290.00 | 5,800.00 | 5,830.00 | 5,830.00 | 172,828 |
| 2022-03-10 | 5,620.00 | 5,900.00 | 5,620.00 | 5,850.00 | 5,850.00 | 25,956 |
| 2022-03-08 | 5,700.00 | 5,860.00 | 5,660.00 | 5,770.00 | 5,770.00 | 20,232 |
| 2022-03-07 | 5,990.00 | 6,060.00 | 5,700.00 | 5,700.00 | 5,700.00 | 20,271 |
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.