Skip to main content
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+25.00 (1.09%)
At close: Mar 6, 2026

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,315.002,340.002,145.002,340.002,340.001.08%9,887
Mar 6, 20262,210.002,485.002,210.002,315.002,315.001.09%17,209
Mar 5, 20262,220.002,335.002,205.002,290.002,290.004.09%16,660
Mar 4, 20262,510.002,510.002,115.002,200.002,200.00-12.35%119,913
Mar 3, 20262,775.002,775.002,500.002,510.002,510.00-9.87%62,773
Feb 27, 20262,755.002,805.002,730.002,785.002,785.000.36%33,195
Feb 26, 20262,780.002,785.002,755.002,775.002,775.000.73%12,320
Feb 25, 20262,750.002,775.002,720.002,755.002,755.00-0.18%25,068
Feb 24, 20262,760.002,782.002,710.002,760.002,760.001.28%32,284
Feb 23, 20262,690.003,000.002,625.002,725.002,725.001.87%154,474
Feb 20, 20262,755.002,765.002,655.002,675.002,675.00-2.01%27,915
Feb 19, 20262,750.002,765.002,710.002,730.002,730.00-0.73%33,131
Feb 13, 20262,800.002,820.002,720.002,750.002,750.00-1.79%50,869
Feb 12, 20262,780.002,900.002,765.002,800.002,800.000.72%18,420
Feb 11, 20262,800.002,820.002,775.002,780.002,780.00-0.89%8,934
Feb 10, 20262,750.002,880.002,750.002,805.002,805.002.00%12,765
Feb 9, 20262,755.002,855.002,735.002,750.002,750.00-0.18%8,511
Feb 6, 20262,730.002,775.002,700.002,755.002,755.000.92%11,935
Feb 5, 20262,730.002,880.002,730.002,730.002,730.00-0.91%26,672
Feb 4, 20262,785.002,805.002,705.002,755.002,755.00-1.96%10,717
Feb 3, 20262,780.002,855.002,740.002,810.002,810.001.26%20,747
Feb 2, 20262,785.002,850.002,765.002,775.002,775.00-0.72%12,437
Jan 30, 20262,845.002,910.002,750.002,795.002,795.00-2.10%17,451
Jan 29, 20262,815.003,045.002,805.002,855.002,855.001.06%33,419
Jan 28, 20262,830.002,855.002,820.002,825.002,825.00-1.05%9,180
Jan 27, 20262,885.002,940.002,820.002,855.002,855.00-1.04%4,216
Jan 26, 20262,840.002,890.002,840.002,885.002,885.001.58%4,768
Jan 23, 20262,815.002,880.002,790.002,840.002,840.00-9,062
Jan 22, 20262,850.002,940.002,745.002,840.002,840.00-1.22%10,454
Jan 21, 20262,845.002,890.002,820.002,875.002,875.00-0.52%5,838
Jan 20, 20262,880.002,930.002,845.002,890.002,890.000.35%11,497
Jan 19, 20262,800.002,890.002,800.002,880.002,880.002.86%4,034
Jan 16, 20262,845.002,870.002,800.002,800.002,800.00-1.58%10,077
Jan 15, 20262,765.003,065.002,765.002,845.002,845.002.89%84,564
Jan 14, 20262,735.002,825.002,735.002,765.002,765.001.10%9,465
Jan 13, 20262,745.002,790.002,730.002,735.002,735.00-0.36%6,303
Jan 12, 20262,755.002,815.002,700.002,745.002,745.00-18,323
Jan 9, 20262,815.002,815.002,745.002,745.002,745.00-2.49%12,426
Jan 8, 20262,745.002,850.002,745.002,815.002,815.002.55%11,887
Jan 7, 20262,755.002,810.002,735.002,745.002,745.00-0.90%17,533
Jan 6, 20262,760.002,820.002,745.002,770.002,770.000.36%14,184
Jan 5, 20262,800.002,815.002,740.002,760.002,760.00-1.43%23,476
Jan 2, 20262,810.002,870.002,770.002,800.002,800.00-0.36%25,032
Dec 30, 20252,825.002,860.002,800.002,810.002,810.00-0.53%11,734
Dec 29, 20252,820.002,860.002,810.002,825.002,825.000.18%7,007
Dec 26, 20252,875.002,875.002,810.002,820.002,820.00-2.76%8,794
Dec 24, 20252,870.002,900.002,845.002,900.002,900.001.05%3,184
Dec 23, 20252,930.002,930.002,835.002,870.002,870.00-1.03%12,308
Dec 22, 20252,895.002,915.002,875.002,900.002,900.000.87%11,736
Dec 19, 20252,905.002,915.002,807.002,875.002,875.00-1.37%12,651
Dec 18, 20252,890.002,915.002,880.002,915.002,915.00-2,440
Dec 17, 20252,940.002,940.002,850.002,915.002,915.00-0.85%13,283
Dec 16, 20252,960.002,995.002,940.002,940.002,940.00-0.68%7,383
Dec 15, 20252,945.002,970.002,925.002,960.002,960.001.54%10,644
Dec 12, 20252,925.002,925.002,910.002,915.002,915.00-0.34%2,679
Dec 11, 20252,920.003,060.002,890.002,925.002,925.000.17%8,536
Dec 10, 20252,965.002,965.002,900.002,920.002,920.00-1.52%8,816
Dec 9, 20252,960.003,000.002,955.002,965.002,965.00-0.17%4,943
Dec 8, 20252,980.003,020.002,930.002,970.002,970.00-0.17%17,278
Dec 5, 20252,980.003,195.002,940.002,975.002,975.00-0.34%35,713
Dec 4, 20252,960.003,060.002,930.002,985.002,985.000.84%10,196
Dec 3, 20252,990.002,990.002,925.002,960.002,960.00-1.00%14,139
Dec 2, 20252,960.003,000.002,960.002,990.002,990.001.01%11,868
Dec 1, 20252,915.003,060.002,915.002,960.002,960.001.54%8,760
Nov 28, 20252,855.002,965.002,855.002,915.002,915.002.64%6,884
Nov 27, 20252,890.002,900.002,820.002,840.002,840.00-1.73%6,671
Nov 26, 20252,930.002,930.002,890.002,890.002,890.00-1.37%8,578
Nov 25, 20252,935.002,970.002,920.002,930.002,930.00-0.17%13,096
Nov 24, 20252,975.002,975.002,920.002,935.002,935.00-1.34%4,189
Nov 21, 20252,960.002,995.002,925.002,975.002,975.000.34%7,663
Nov 20, 20252,925.002,975.002,925.002,965.002,965.001.37%8,627
Nov 19, 20252,980.003,000.002,925.002,925.002,925.00-2.01%10,953
Nov 18, 20253,070.003,070.002,960.002,985.002,985.00-2.77%16,193
Nov 17, 20253,250.003,250.003,070.003,070.003,070.00-5.68%34,583
Nov 14, 20253,280.003,280.003,210.003,255.003,255.00-0.76%3,560
Nov 13, 20253,285.003,285.003,245.003,280.003,280.00-0.15%4,815
Nov 12, 20253,250.003,305.003,215.003,285.003,285.002.18%2,422
Nov 11, 20253,290.003,290.003,210.003,215.003,215.00-2.28%7,472
Nov 10, 20253,270.003,335.003,240.003,290.003,290.00-0.30%11,891
Nov 7, 20253,315.003,375.003,240.003,300.003,300.00-0.45%6,477
Nov 6, 20253,170.003,400.003,170.003,315.003,315.004.91%5,270
Nov 5, 20253,150.003,460.003,105.003,160.003,160.000.32%26,294
Nov 4, 20253,345.003,380.003,150.003,150.003,150.00-6.80%22,669
Nov 3, 20253,290.003,390.003,290.003,380.003,380.003.84%2,330
Oct 31, 20253,335.003,460.003,255.003,255.003,255.00-2.40%7,989
Oct 30, 20253,370.003,385.003,330.003,335.003,335.00-1.48%4,014
Oct 29, 20253,435.003,440.003,330.003,385.003,385.00-0.29%13,833
Oct 28, 20253,490.003,700.003,320.003,395.003,395.00-2.16%62,989
Oct 27, 20253,460.003,535.003,450.003,470.003,470.000.29%8,453
Oct 24, 20253,440.003,550.003,430.003,460.003,460.00-0.57%4,513
Oct 23, 20253,480.003,490.003,445.003,480.003,480.00-5,152
Oct 22, 20253,455.003,480.003,420.003,480.003,480.000.87%2,207
Oct 21, 20253,420.003,505.003,405.003,450.003,450.001.17%13,155
Oct 20, 20253,360.003,480.003,360.003,410.003,410.001.49%12,625
Oct 17, 20253,450.003,450.003,360.003,360.003,360.00-2.61%7,096
Oct 16, 20253,415.003,525.003,415.003,450.003,450.001.02%5,693
Oct 15, 20253,420.003,450.003,380.003,415.003,415.00-1.87%6,487
Oct 14, 20253,410.003,480.003,395.003,480.003,480.002.96%7,885
Oct 13, 20253,465.003,490.003,350.003,380.003,380.00-4.11%9,139
Oct 10, 20253,510.003,555.003,455.003,525.003,525.000.43%13,378