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
2025-07-233,255.003,255.003,225.003,225.003,225.006,535
2025-07-223,320.003,330.003,225.003,255.003,255.0012,325
2025-07-213,415.003,415.003,315.003,350.003,350.008,471
2025-07-183,380.003,420.003,350.003,415.003,415.008,427
2025-07-173,390.003,445.003,315.003,400.003,400.0011,658
2025-07-163,400.003,400.003,335.003,380.003,380.003,383
2025-07-153,370.003,400.003,350.003,400.003,400.005,693
2025-07-143,355.003,410.003,320.003,370.003,370.0017,265
2025-07-113,365.003,440.003,335.003,380.003,380.001,738
2025-07-103,310.003,435.003,270.003,365.003,365.005,510
2025-07-093,300.003,330.003,270.003,310.003,310.009,522
2025-07-083,230.003,340.003,230.003,300.003,300.0012,298
2025-07-073,170.003,265.003,120.003,265.003,265.005,727
2025-07-043,235.003,315.003,190.003,200.003,200.003,931
2025-07-033,135.003,445.003,130.003,235.003,235.0059,097
2025-07-023,200.003,225.003,135.003,135.003,135.004,414
2025-07-013,095.003,240.003,090.003,230.003,230.007,903
2025-06-303,200.003,230.003,080.003,125.003,125.0024,870
2025-06-273,205.003,300.003,185.003,230.003,230.005,497
2025-06-263,200.003,280.003,160.003,220.003,220.006,902
2025-06-253,205.003,270.003,190.003,235.003,235.004,007
2025-06-243,170.003,300.003,145.003,205.003,205.0012,152
2025-06-233,170.003,215.003,120.003,200.003,200.007,308
2025-06-203,115.003,215.003,115.003,200.003,200.0012,364
2025-06-193,120.003,160.003,110.003,135.003,135.0011,919
2025-06-183,090.003,140.003,055.003,120.003,120.009,443
2025-06-173,085.003,125.003,050.003,080.003,080.005,209
2025-06-163,105.003,105.003,005.003,085.003,085.008,084
2025-06-133,165.003,195.003,095.003,135.003,135.008,491
2025-06-123,145.003,175.003,120.003,165.003,165.004,355
2025-06-113,125.003,200.003,100.003,145.003,145.009,922
2025-06-103,165.003,175.003,110.003,125.003,125.004,806
2025-06-093,075.003,200.003,075.003,165.003,165.009,653
2025-06-053,055.003,130.003,055.003,075.003,075.003,959
2025-06-043,065.003,140.003,045.003,055.003,055.005,524
2025-06-023,090.003,115.003,055.003,095.003,095.005,137
2025-05-303,090.003,095.003,070.003,090.003,090.001,615
2025-05-293,160.003,160.003,070.003,095.003,095.001,329
2025-05-283,050.003,110.003,030.003,100.003,100.004,240
2025-05-273,045.003,105.003,020.003,050.003,050.004,839
2025-05-263,040.003,050.003,035.003,045.003,045.005,560
2025-05-233,075.003,075.003,045.003,075.003,075.003,331
2025-05-223,110.003,110.003,050.003,075.003,075.004,151
2025-05-213,220.003,220.003,100.003,110.003,110.003,950
2025-05-203,165.003,165.003,040.003,150.003,150.003,508
2025-05-193,085.003,100.003,055.003,065.003,065.0012,674
2025-05-163,105.003,125.003,070.003,085.003,085.006,728
2025-05-153,105.003,165.003,095.003,105.003,105.0011,599
2025-05-143,090.003,140.003,065.003,100.003,100.007,334
2025-05-133,115.003,120.003,055.003,095.003,095.007,301
2025-05-123,115.003,115.003,005.003,055.003,055.0012,272
2025-05-093,105.003,145.003,075.003,120.003,120.005,331
2025-05-083,135.003,215.003,060.003,075.003,075.0015,078
2025-05-073,165.003,260.003,105.003,125.003,125.0035,289
2025-05-023,120.003,545.003,085.003,150.003,150.00266,179
2025-04-303,120.003,165.003,080.003,120.003,120.005,430
2025-04-293,145.003,220.003,085.003,120.003,120.0013,745
2025-04-283,105.003,250.003,045.003,095.003,095.0051,324
2025-04-253,080.003,080.003,045.003,080.003,080.002,441
2025-04-243,180.003,180.003,015.003,045.003,045.009,860
← NewerPage 6 of 20 · 1,172 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.