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
2026-04-204,170.004,275.004,095.004,130.004,130.0037,582
2026-04-174,585.004,590.004,170.004,170.004,170.0072,929
2026-04-164,210.004,600.004,210.004,570.004,570.00123,266
2026-04-153,940.004,205.003,900.004,205.004,205.0037,845
2026-04-144,010.004,105.003,755.003,970.003,970.0038,956
2026-04-134,065.004,185.003,825.004,010.004,010.0068,662
2026-04-104,220.004,285.004,035.004,190.004,190.0047,355
2026-04-094,095.004,290.004,050.004,220.004,220.0056,188
2026-04-083,880.004,265.003,855.004,090.004,090.0067,516
2026-04-073,840.004,005.003,840.003,875.003,875.0049,441
2026-04-063,775.003,870.003,690.003,870.003,870.0053,197
2026-04-033,795.003,935.003,660.003,805.003,805.0059,348
2026-04-023,750.003,880.003,525.003,785.003,785.0078,182
2026-04-013,800.003,910.003,675.003,750.003,750.0080,074
2026-03-313,635.003,860.003,515.003,800.003,800.0093,379
2026-03-303,505.003,695.003,505.003,665.003,665.0098,870
2026-03-273,375.003,600.003,285.003,505.003,505.00106,905
2026-03-263,070.003,380.003,035.003,375.003,375.0086,431
2026-03-253,060.003,220.003,010.003,070.003,070.0063,962
2026-03-243,010.003,090.002,920.003,080.003,080.0035,352
2026-03-232,725.003,010.002,660.003,010.003,010.00178,135
2026-03-202,520.002,795.002,520.002,745.002,745.0031,514
2026-03-192,570.002,710.002,545.002,600.002,600.0029,996
2026-03-182,545.002,690.002,435.002,610.002,610.0028,310
2026-03-172,495.002,595.002,385.002,545.002,545.0033,555
2026-03-162,480.002,485.002,355.002,480.002,480.0023,560
2026-03-132,480.002,480.002,430.002,455.002,455.0010,592
2026-03-122,395.002,495.002,345.002,480.002,480.0019,074
2026-03-112,390.002,490.002,345.002,375.002,375.0017,777
2026-03-102,490.002,490.002,245.002,320.002,320.0013,099
2026-03-092,315.002,340.002,145.002,340.002,340.009,887
2026-03-062,210.002,485.002,210.002,315.002,315.0017,338
2026-03-052,220.002,335.002,205.002,290.002,290.0016,660
2026-03-042,510.002,510.002,115.002,200.002,200.00119,913
2026-03-032,775.002,775.002,500.002,510.002,510.0062,773
2026-02-272,755.002,805.002,730.002,785.002,785.0033,195
2026-02-262,780.002,785.002,755.002,775.002,775.0012,370
2026-02-252,750.002,775.002,720.002,755.002,755.0025,068
2026-02-242,760.002,782.002,710.002,760.002,760.0032,284
2026-02-232,690.003,000.002,625.002,725.002,725.00154,474
2026-02-202,755.002,765.002,655.002,675.002,675.0027,970
2026-02-192,750.002,765.002,710.002,730.002,730.0033,131
2026-02-132,800.002,820.002,720.002,750.002,750.0050,900
2026-02-122,780.002,900.002,765.002,800.002,800.0018,421
2026-02-112,800.002,820.002,775.002,780.002,780.008,934
2026-02-102,750.002,880.002,750.002,805.002,805.0012,765
2026-02-092,755.002,855.002,735.002,750.002,750.008,533
2026-02-062,730.002,775.002,700.002,755.002,755.0011,935
2026-02-052,730.002,880.002,730.002,730.002,730.0026,672
2026-02-042,785.002,805.002,705.002,755.002,755.0010,717
2026-02-032,780.002,855.002,740.002,810.002,810.0020,747
2026-02-022,785.002,850.002,765.002,775.002,775.0012,437
2026-01-302,845.002,910.002,750.002,795.002,795.0017,474
2026-01-292,815.003,045.002,805.002,855.002,855.0033,419
2026-01-282,830.002,855.002,820.002,825.002,825.009,180
2026-01-272,885.002,940.002,820.002,855.002,855.004,216
2026-01-262,840.002,890.002,840.002,885.002,885.004,768
2026-01-232,815.002,880.002,790.002,840.002,840.009,062
2026-01-222,850.002,940.002,745.002,840.002,840.0010,454
2026-01-212,845.002,890.002,820.002,875.002,875.005,838
← NewerPage 3 of 20 · 1,175 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.