Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 275630.KQ stock page

SSR Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,195.004,195.003,870.004,025.004,025.008,280
2026-07-163,860.004,240.003,860.003,950.003,950.0017,264
2026-07-154,025.004,040.003,870.003,895.003,895.0018,673
2026-07-143,940.004,025.003,720.003,975.003,975.0017,539
2026-07-134,025.004,040.003,880.003,940.003,940.0020,483
2026-07-103,840.003,980.003,675.003,930.003,930.0019,332
2026-07-093,940.004,010.003,550.003,840.003,840.0024,925
2026-07-083,665.004,020.003,505.003,940.003,940.0044,607
2026-07-073,495.003,790.003,495.003,655.003,655.0029,069
2026-07-063,270.003,710.003,195.003,680.003,680.0020,877
2026-07-033,365.003,440.003,030.003,295.003,295.007,600
2026-07-023,035.003,320.003,035.003,275.003,275.0010,586
2026-07-012,915.003,065.002,800.003,035.003,035.0021,291
2026-06-302,645.003,110.002,645.002,915.002,915.0034,792
2026-06-292,555.002,745.002,500.002,645.002,645.0038,096
2026-06-262,870.002,900.002,445.002,555.002,555.0011,117
2026-06-253,030.003,065.002,890.002,900.002,900.004,752
2026-06-243,045.003,165.003,015.003,055.003,055.003,033
2026-06-233,250.003,460.003,005.003,050.003,050.0010,475
2026-06-223,490.003,560.003,155.003,275.003,275.0015,241
2026-06-193,565.003,590.003,500.003,515.003,515.007,220
2026-06-183,405.003,685.003,405.003,660.003,660.009,315
2026-06-173,505.003,665.003,405.003,405.003,405.0014,455
2026-06-163,700.004,000.003,505.003,505.003,505.0013,500
2026-06-153,735.003,830.003,650.003,720.003,720.007,830
2026-06-123,785.003,815.003,680.003,795.003,795.008,702
2026-06-113,555.003,825.003,555.003,815.003,815.0011,104
2026-06-103,530.003,825.003,425.003,755.003,755.009,166
2026-06-093,585.003,935.003,450.003,745.003,745.0015,531
2026-06-083,820.003,820.003,455.003,610.003,610.0016,407
2026-06-053,640.003,885.003,505.003,820.003,820.0029,998
2026-06-043,495.003,760.003,150.003,670.003,670.0016,845
2026-06-023,315.003,630.003,185.003,495.003,495.0022,013
2026-06-013,650.003,680.003,315.003,315.003,315.0025,011
2026-05-293,720.003,910.003,540.003,680.003,680.0016,753
2026-05-283,885.004,045.003,715.003,750.003,750.0030,424
2026-05-274,035.004,130.003,915.003,915.003,915.0025,286
2026-05-264,275.004,290.004,070.004,070.004,070.0023,432
2026-05-224,200.004,410.004,175.004,275.004,275.0030,569
2026-05-214,015.004,245.004,015.004,200.004,200.0025,857
2026-05-204,110.004,275.003,965.004,045.004,045.0029,146
2026-05-194,040.004,170.004,000.004,140.004,140.0025,047
2026-05-184,100.004,250.003,870.004,070.004,070.0023,878
2026-05-154,095.004,345.004,095.004,100.004,100.0054,323
2026-05-144,105.004,200.004,050.004,095.004,095.0033,763
2026-05-134,050.004,245.004,030.004,105.004,105.0029,157
2026-05-124,100.004,180.003,955.004,050.004,050.0032,321
2026-05-114,065.004,130.003,970.004,100.004,100.0018,048
2026-05-084,070.004,245.004,000.004,065.004,065.0016,953
2026-05-074,100.004,170.004,055.004,170.004,170.0014,207
2026-05-064,105.004,160.004,060.004,100.004,100.0015,674
2026-05-044,170.004,245.004,015.004,105.004,105.0023,020
2026-04-304,135.004,295.004,090.004,170.004,170.0023,762
2026-04-294,040.004,195.004,015.004,165.004,165.0012,484
2026-04-284,050.004,180.004,000.004,070.004,070.0012,921
2026-04-274,085.004,270.004,000.004,075.004,075.0020,822
2026-04-244,170.004,170.003,935.004,125.004,125.0029,702
2026-04-234,015.004,180.003,755.003,955.003,955.0029,726
2026-04-224,150.004,150.003,990.004,050.004,050.0017,952
2026-04-214,130.004,275.003,905.004,025.004,025.0038,433
← NewerPage 2 of 3 · 121 trading daysOlder →

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.