SSR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 5,710.00 | 5,820.00 | 5,620.00 | 5,780.00 | 5,780.00 | 28,603 |
| 2021-12-03 | 5,510.00 | 5,800.00 | 5,470.00 | 5,710.00 | 5,710.00 | 22,256 |
| 2021-12-02 | 5,390.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,500.00 | 26,976 |
| 2021-12-01 | 5,350.00 | 5,500.00 | 4,935.00 | 5,390.00 | 5,390.00 | 133,808 |
| 2021-11-30 | 5,800.00 | 5,830.00 | 5,400.00 | 5,500.00 | 5,500.00 | 45,652 |
| 2021-11-29 | 5,670.00 | 5,880.00 | 5,660.00 | 5,800.00 | 5,800.00 | 16,086 |
| 2021-11-26 | 6,140.00 | 6,200.00 | 5,820.00 | 5,950.00 | 5,950.00 | 34,507 |
| 2021-11-25 | 6,230.00 | 6,320.00 | 6,140.00 | 6,140.00 | 6,140.00 | 42,887 |
| 2021-11-24 | 6,310.00 | 6,340.00 | 6,220.00 | 6,240.00 | 6,240.00 | 13,018 |
| 2021-11-23 | 6,310.00 | 6,420.00 | 6,300.00 | 6,400.00 | 6,400.00 | 13,932 |
| 2021-11-22 | 6,500.00 | 6,520.00 | 6,250.00 | 6,370.00 | 6,370.00 | 30,273 |
| 2021-11-19 | 6,540.00 | 6,550.00 | 6,390.00 | 6,540.00 | 6,540.00 | 50,151 |
| 2021-11-18 | 6,280.00 | 6,590.00 | 6,100.00 | 6,540.00 | 6,540.00 | 131,230 |
| 2021-11-17 | 6,150.00 | 6,350.00 | 6,150.00 | 6,280.00 | 6,280.00 | 33,202 |
| 2021-11-16 | 6,400.00 | 6,430.00 | 6,150.00 | 6,150.00 | 6,150.00 | 75,648 |
| 2021-11-15 | 6,410.00 | 6,440.00 | 6,310.00 | 6,400.00 | 6,400.00 | 39,403 |
| 2021-11-12 | 6,280.00 | 6,470.00 | 6,180.00 | 6,390.00 | 6,390.00 | 58,223 |
| 2021-11-11 | 6,410.00 | 6,410.00 | 6,160.00 | 6,280.00 | 6,280.00 | 56,047 |
| 2021-11-10 | 6,430.00 | 6,520.00 | 6,300.00 | 6,500.00 | 6,500.00 | 40,375 |
| 2021-11-09 | 6,370.00 | 6,630.00 | 6,300.00 | 6,430.00 | 6,430.00 | 65,901 |
| 2021-11-08 | 6,380.00 | 6,380.00 | 6,070.00 | 6,370.00 | 6,370.00 | 44,240 |
| 2021-11-05 | 6,410.00 | 6,460.00 | 6,210.00 | 6,450.00 | 6,450.00 | 92,474 |
| 2021-11-04 | 6,500.00 | 6,570.00 | 6,210.00 | 6,450.00 | 6,450.00 | 88,772 |
| 2021-11-03 | 6,580.00 | 6,680.00 | 6,450.00 | 6,510.00 | 6,510.00 | 55,210 |
| 2021-11-02 | 6,780.00 | 6,830.00 | 6,410.00 | 6,510.00 | 6,510.00 | 51,807 |
| 2021-11-01 | 6,630.00 | 6,940.00 | 6,610.00 | 6,720.00 | 6,720.00 | 132,447 |
| 2021-10-29 | 6,540.00 | 6,920.00 | 6,540.00 | 6,710.00 | 6,710.00 | 204,908 |
| 2021-10-28 | 6,420.00 | 6,700.00 | 6,400.00 | 6,610.00 | 6,610.00 | 153,761 |
| 2021-10-27 | 6,230.00 | 6,480.00 | 6,200.00 | 6,420.00 | 6,420.00 | 76,852 |
| 2021-10-26 | 6,010.00 | 6,250.00 | 5,970.00 | 6,200.00 | 6,200.00 | 33,880 |
| 2021-10-25 | 6,100.00 | 6,160.00 | 5,840.00 | 6,010.00 | 6,010.00 | 51,369 |
| 2021-10-22 | 5,670.00 | 5,920.00 | 5,650.00 | 5,830.00 | 5,830.00 | 17,913 |
| 2021-10-21 | 5,710.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | 6,530 |
← NewerPage 20 of 20 · 1,173 trading days
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.