Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 275630.KQ stock page

SSR Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,270.003,275.003,225.003,270.003,270.003,499
2025-01-223,305.003,305.003,230.003,290.003,290.002,048
2025-01-213,325.003,325.003,275.003,310.003,310.006,531
2025-01-203,360.003,360.003,295.003,325.003,325.001,946
2025-01-173,370.003,370.003,310.003,360.003,360.001,420
2025-01-163,360.003,370.003,295.003,370.003,370.009,107
2025-01-153,340.003,450.003,290.003,360.003,360.0010,691
2025-01-143,345.003,355.003,295.003,340.003,340.001,521
2025-01-133,315.003,450.003,290.003,340.003,340.001,517
2025-01-103,370.003,370.003,340.003,355.003,355.001,350
2025-01-093,355.003,420.003,340.003,340.003,340.003,905
2025-01-083,350.003,360.003,310.003,355.003,355.002,950
2025-01-073,340.003,365.003,280.003,350.003,350.005,334
2025-01-063,300.003,360.003,285.003,360.003,360.003,981
2025-01-033,290.003,355.003,275.003,300.003,300.005,169
2025-01-023,255.003,375.003,255.003,290.003,290.003,553
2024-12-303,265.003,290.003,225.003,255.003,255.006,259
2024-12-273,300.003,300.003,205.003,290.003,290.002,508
2024-12-263,335.003,355.003,275.003,300.003,300.001,405
2024-12-243,240.003,360.003,240.003,305.003,305.005,288
2024-12-233,320.003,320.003,230.003,265.003,265.0011,941
2024-12-203,355.003,360.003,235.003,360.003,360.009,866
2024-12-193,435.003,435.003,265.003,375.003,375.0023,685
2024-12-183,395.003,455.003,365.003,435.003,435.006,790
2024-12-173,415.003,415.003,370.003,400.003,400.001,578
2024-12-163,430.003,525.003,370.003,415.003,415.0011,896
2024-12-133,420.003,510.003,400.003,430.003,430.004,671
2024-12-123,295.003,480.003,295.003,420.003,420.0010,882
2024-12-113,220.003,315.003,210.003,265.003,265.007,641
2024-12-103,260.003,295.003,160.003,160.003,160.0028,763
2024-12-093,370.003,370.003,155.003,255.003,255.0016,699
2024-12-063,395.003,485.003,260.003,370.003,370.0010,035
2024-12-053,305.003,410.003,305.003,395.003,395.004,474
2024-12-043,370.003,410.003,175.003,410.003,410.0011,982
2024-12-033,360.003,370.003,330.003,370.003,370.003,837
2024-12-023,310.003,390.003,265.003,370.003,370.002,267
2024-11-293,385.003,385.003,260.003,370.003,370.0013,662
2024-11-283,415.003,450.003,385.003,385.003,385.003,652
2024-11-273,395.003,470.003,365.003,470.003,470.004,895
2024-11-263,420.003,445.003,375.003,430.003,430.0015,894
2024-11-253,410.003,455.003,385.003,445.003,445.0011,064
2024-11-223,360.003,485.003,360.003,455.003,455.001,994
2024-11-213,365.003,475.003,350.003,360.003,360.002,788
2024-11-203,330.003,365.003,295.003,360.003,360.005,849
2024-11-193,335.003,365.003,330.003,365.003,365.002,124
2024-11-183,285.003,350.003,265.003,335.003,335.007,178
2024-11-153,200.003,310.003,195.003,285.003,285.0010,778
2024-11-143,290.003,315.003,210.003,310.003,310.001,408
2024-11-133,245.003,320.003,245.003,320.003,320.007,338
2024-11-123,355.003,360.003,280.003,345.003,345.005,661
2024-11-113,390.003,390.003,320.003,365.003,365.0011,036
2024-11-083,365.003,425.003,345.003,390.003,390.006,966
2024-11-073,290.003,365.003,265.003,365.003,365.005,664
2024-11-063,300.003,385.003,295.003,310.003,310.00983
2024-11-053,275.003,300.003,250.003,300.003,300.009,597
2024-11-043,255.003,280.003,250.003,275.003,275.002,076
2024-11-013,270.003,300.003,250.003,290.003,290.001,847
2024-10-313,260.003,285.003,220.003,270.003,270.00801
2024-10-303,265.003,305.003,215.003,260.003,260.0016,599
2024-10-293,270.003,355.003,255.003,265.003,265.002,268
← NewerPage 8 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.