Skip to main content
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
-5.00 (-0.12%)
At close: Apr 28, 2026

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,040.004,195.004,015.004,165.004,165.002.33%12,484
Apr 28, 20264,050.004,180.004,000.004,070.004,070.00-0.12%12,921
Apr 27, 20264,085.004,270.004,000.004,075.004,075.00-1.21%20,822
Apr 24, 20264,170.004,170.003,935.004,125.004,125.004.30%29,701
Apr 23, 20264,015.004,180.003,755.003,955.003,955.00-2.35%29,720
Apr 22, 20264,150.004,150.003,990.004,050.004,050.000.62%17,952
Apr 21, 20264,130.004,275.003,905.004,025.004,025.00-2.54%38,433
Apr 20, 20264,170.004,275.004,095.004,130.004,130.00-0.96%37,582
Apr 17, 20264,585.004,590.004,170.004,170.004,170.00-8.75%72,919
Apr 16, 20264,210.004,600.004,210.004,570.004,570.008.68%116,884
Apr 15, 20263,940.004,205.003,900.004,205.004,205.005.92%37,765
Apr 14, 20264,010.004,105.003,755.003,970.003,970.00-1.00%38,954
Apr 13, 20264,065.004,185.003,825.004,010.004,010.00-4.30%68,306
Apr 10, 20264,220.004,285.004,035.004,190.004,190.00-0.71%47,225
Apr 9, 20264,095.004,290.004,050.004,220.004,220.003.18%55,126
Apr 8, 20263,880.004,265.003,855.004,090.004,090.005.55%67,515
Apr 7, 20263,840.004,005.003,840.003,875.003,875.000.13%49,441
Apr 6, 20263,775.003,870.003,690.003,870.003,870.001.71%53,197
Apr 3, 20263,795.003,935.003,660.003,805.003,805.000.53%59,298
Apr 2, 20263,750.003,880.003,525.003,785.003,785.000.93%77,912
Apr 1, 20263,800.003,910.003,675.003,750.003,750.00-1.32%79,873
Mar 31, 20263,635.003,860.003,515.003,800.003,800.003.68%93,275
Mar 30, 20263,505.003,695.003,505.003,665.003,665.004.56%98,518
Mar 27, 20263,375.003,600.003,285.003,505.003,505.003.85%106,805
Mar 26, 20263,070.003,380.003,035.003,375.003,375.009.93%86,431
Mar 25, 20263,060.003,220.003,010.003,070.003,070.00-0.32%63,962
Mar 24, 20263,010.003,090.002,920.003,080.003,080.002.33%35,352
Mar 23, 20262,725.003,010.002,660.003,010.003,010.009.65%177,224
Mar 20, 20262,520.002,795.002,520.002,745.002,745.005.58%31,314
Mar 19, 20262,570.002,710.002,545.002,600.002,600.00-0.38%29,996
Mar 18, 20262,545.002,690.002,435.002,610.002,610.002.55%28,310
Mar 17, 20262,495.002,595.002,385.002,545.002,545.002.62%33,555
Mar 16, 20262,480.002,485.002,355.002,480.002,480.001.02%23,560
Mar 13, 20262,480.002,480.002,430.002,455.002,455.00-1.01%10,592
Mar 12, 20262,395.002,495.002,345.002,480.002,480.004.42%19,074
Mar 11, 20262,390.002,490.002,345.002,375.002,375.002.37%17,766
Mar 10, 20262,490.002,490.002,245.002,320.002,320.00-0.85%13,099
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