SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 6,200.00 | 6,200.00 | 5,980.00 | 6,060.00 | 6,060.00 | 16,567 |
| 2022-03-03 | 6,210.00 | 6,240.00 | 6,120.00 | 6,150.00 | 6,150.00 | 12,793 |
| 2022-03-02 | 6,140.00 | 6,210.00 | 6,120.00 | 6,180.00 | 6,180.00 | 20,272 |
| 2022-02-28 | 6,210.00 | 6,210.00 | 6,070.00 | 6,130.00 | 6,130.00 | 13,451 |
| 2022-02-25 | 5,910.00 | 6,100.00 | 5,910.00 | 6,100.00 | 6,100.00 | 12,644 |
| 2022-02-24 | 6,070.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | 15,571 |
| 2022-02-23 | 5,890.00 | 6,050.00 | 5,890.00 | 6,030.00 | 6,030.00 | 25,646 |
| 2022-02-22 | 6,130.00 | 6,170.00 | 5,950.00 | 5,950.00 | 5,950.00 | 16,158 |
| 2022-02-21 | 6,060.00 | 6,240.00 | 6,050.00 | 6,130.00 | 6,130.00 | 27,153 |
| 2022-02-18 | 6,100.00 | 6,200.00 | 6,010.00 | 6,180.00 | 6,180.00 | 22,880 |
| 2022-02-17 | 6,220.00 | 6,240.00 | 5,950.00 | 6,140.00 | 6,140.00 | 21,697 |
| 2022-02-16 | 6,200.00 | 6,240.00 | 6,050.00 | 6,160.00 | 6,160.00 | 20,099 |
| 2022-02-15 | 6,050.00 | 6,220.00 | 5,900.00 | 6,080.00 | 6,080.00 | 30,857 |
| 2022-02-14 | 5,940.00 | 6,160.00 | 5,890.00 | 6,110.00 | 6,110.00 | 32,270 |
| 2022-02-11 | 5,890.00 | 6,470.00 | 5,850.00 | 6,000.00 | 6,000.00 | 116,655 |
| 2022-02-10 | 5,790.00 | 6,230.00 | 5,790.00 | 5,840.00 | 5,840.00 | 24,865 |
| 2022-02-09 | 5,770.00 | 5,840.00 | 5,720.00 | 5,780.00 | 5,780.00 | 5,679 |
| 2022-02-08 | 5,960.00 | 6,050.00 | 5,700.00 | 5,770.00 | 5,770.00 | 18,502 |
| 2022-02-07 | 6,030.00 | 6,030.00 | 5,840.00 | 5,960.00 | 5,960.00 | 38,398 |
| 2022-02-04 | 6,030.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,970.00 | 34,648 |
| 2022-02-03 | 5,970.00 | 6,200.00 | 5,940.00 | 6,000.00 | 6,000.00 | 38,066 |
| 2022-01-28 | 5,920.00 | 6,020.00 | 5,800.00 | 5,940.00 | 5,940.00 | 21,124 |
| 2022-01-27 | 5,920.00 | 6,300.00 | 5,770.00 | 5,920.00 | 5,920.00 | 41,778 |
| 2022-01-26 | 6,380.00 | 6,500.00 | 5,930.00 | 6,000.00 | 6,000.00 | 61,068 |
| 2022-01-25 | 6,600.00 | 6,780.00 | 6,150.00 | 6,400.00 | 6,400.00 | 92,561 |
| 2022-01-24 | 6,600.00 | 6,730.00 | 6,570.00 | 6,620.00 | 6,620.00 | 56,879 |
| 2022-01-21 | 6,710.00 | 6,730.00 | 6,500.00 | 6,650.00 | 6,650.00 | 33,551 |
| 2022-01-20 | 6,670.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,700.00 | 23,374 |
| 2022-01-19 | 6,660.00 | 6,710.00 | 6,560.00 | 6,670.00 | 6,670.00 | 21,413 |
| 2022-01-18 | 6,660.00 | 6,790.00 | 6,570.00 | 6,750.00 | 6,750.00 | 57,482 |
| 2022-01-17 | 6,720.00 | 6,730.00 | 6,500.00 | 6,730.00 | 6,730.00 | 63,031 |
| 2022-01-14 | 6,800.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,780.00 | 47,300 |
| 2022-01-13 | 6,800.00 | 6,810.00 | 6,700.00 | 6,800.00 | 6,800.00 | 63,382 |
| 2022-01-12 | 6,730.00 | 6,840.00 | 6,650.00 | 6,790.00 | 6,790.00 | 47,868 |
| 2022-01-11 | 6,700.00 | 6,750.00 | 6,550.00 | 6,730.00 | 6,730.00 | 46,628 |
| 2022-01-10 | 6,600.00 | 6,740.00 | 6,550.00 | 6,700.00 | 6,700.00 | 55,159 |
| 2022-01-07 | 6,250.00 | 6,640.00 | 6,220.00 | 6,600.00 | 6,600.00 | 81,397 |
| 2022-01-06 | 6,370.00 | 6,400.00 | 6,240.00 | 6,310.00 | 6,310.00 | 38,306 |
| 2022-01-05 | 6,490.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 22,225 |
| 2022-01-04 | 6,480.00 | 6,540.00 | 6,300.00 | 6,500.00 | 6,500.00 | 33,025 |
| 2022-01-03 | 6,540.00 | 6,550.00 | 6,340.00 | 6,480.00 | 6,480.00 | 21,760 |
| 2021-12-30 | 6,540.00 | 6,580.00 | 6,420.00 | 6,550.00 | 6,550.00 | 22,606 |
| 2021-12-29 | 6,490.00 | 6,550.00 | 6,360.00 | 6,540.00 | 6,540.00 | 26,783 |
| 2021-12-28 | 6,440.00 | 6,510.00 | 6,370.00 | 6,490.00 | 6,490.00 | 29,889 |
| 2021-12-27 | 6,320.00 | 6,530.00 | 6,310.00 | 6,440.00 | 6,440.00 | 52,808 |
| 2021-12-24 | 6,260.00 | 6,430.00 | 6,090.00 | 6,380.00 | 6,380.00 | 29,056 |
| 2021-12-23 | 6,220.00 | 6,270.00 | 6,110.00 | 6,230.00 | 6,230.00 | 38,740 |
| 2021-12-22 | 6,170.00 | 6,240.00 | 6,110.00 | 6,220.00 | 6,220.00 | 25,729 |
| 2021-12-21 | 6,140.00 | 6,200.00 | 6,010.00 | 6,180.00 | 6,180.00 | 29,575 |
| 2021-12-20 | 6,240.00 | 6,270.00 | 6,100.00 | 6,240.00 | 6,240.00 | 20,046 |
| 2021-12-17 | 6,310.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,320.00 | 31,783 |
| 2021-12-16 | 6,260.00 | 6,370.00 | 6,000.00 | 6,310.00 | 6,310.00 | 33,470 |
| 2021-12-15 | 6,110.00 | 6,270.00 | 6,050.00 | 6,260.00 | 6,260.00 | 20,882 |
| 2021-12-14 | 6,150.00 | 6,200.00 | 5,770.00 | 6,170.00 | 6,170.00 | 15,863 |
| 2021-12-13 | 5,940.00 | 6,290.00 | 5,850.00 | 6,150.00 | 6,150.00 | 61,380 |
| 2021-12-10 | 5,790.00 | 6,000.00 | 5,710.00 | 5,940.00 | 5,940.00 | 27,233 |
| 2021-12-09 | 5,760.00 | 5,850.00 | 5,690.00 | 5,780.00 | 5,780.00 | 15,745 |
| 2021-12-08 | 5,790.00 | 5,880.00 | 5,640.00 | 5,690.00 | 5,690.00 | 34,133 |
| 2021-12-07 | 5,780.00 | 6,050.00 | 5,720.00 | 5,790.00 | 5,790.00 | 78,843 |
| 2021-12-06 | 5,710.00 | 5,820.00 | 5,620.00 | 5,780.00 | 5,780.00 | 28,603 |
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.