Skip to main content
logo
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,525.00
+15.00 (0.43%)
At close: Oct 10, 2025

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,510.003,555.003,455.003,525.003,525.000.43%13,378
Oct 2, 20253,500.003,565.003,465.003,510.003,510.000.29%7,343
Oct 1, 20253,425.003,590.003,420.003,500.003,500.001.16%17,470
Sep 30, 20253,445.003,465.003,400.003,460.003,460.002.37%8,827
Sep 29, 20253,325.003,550.003,325.003,380.003,380.001.81%28,812
Sep 26, 20253,450.003,470.003,255.003,320.003,320.00-3.91%11,175
Sep 25, 20253,445.003,500.003,390.003,455.003,455.000.88%4,488
Sep 24, 20253,485.003,485.003,415.003,425.003,425.00-1.72%5,122
Sep 23, 20253,480.003,500.003,440.003,485.003,485.001.01%6,391
Sep 22, 20253,515.003,555.003,435.003,450.003,450.00-1.15%8,109
Sep 19, 20253,455.003,500.003,425.003,490.003,490.001.90%11,044
Sep 18, 20253,450.003,460.003,410.003,425.003,425.00-1.01%2,860
Sep 17, 20253,470.003,505.003,430.003,460.003,460.000.58%8,332
Sep 16, 20253,450.003,475.003,420.003,440.003,440.00-1.01%6,878
Sep 15, 20253,425.003,475.003,400.003,475.003,475.001.46%11,397
Sep 12, 20253,410.003,440.003,380.003,425.003,425.001.33%2,128
Sep 11, 20253,475.003,475.003,340.003,380.003,380.00-2.73%7,391
Sep 10, 20253,420.003,495.003,420.003,475.003,475.001.61%20,404
Sep 9, 20253,380.003,420.003,365.003,420.003,420.001.18%11,001
Sep 8, 20253,350.003,430.003,315.003,380.003,380.002.74%9,418
Sep 5, 20253,285.003,370.003,210.003,290.003,290.003.46%17,326
Sep 4, 20253,305.003,805.003,175.003,180.003,180.00-3.78%225,577
Sep 3, 20253,305.003,405.003,305.003,305.003,305.00-7,581
Sep 2, 20253,255.003,410.003,255.003,305.003,305.00-0.90%8,013
Sep 1, 20253,410.003,445.003,275.003,335.003,335.00-2.20%10,260
Aug 29, 20253,285.003,415.003,230.003,410.003,410.003.81%15,108
Aug 28, 20253,215.003,395.003,195.003,285.003,285.002.18%9,587
Aug 27, 20253,220.003,260.003,215.003,215.003,215.00-0.16%2,180
Aug 26, 20253,215.003,265.003,210.003,220.003,220.000.16%6,598
Aug 25, 20253,210.003,255.003,180.003,215.003,215.000.16%7,150
Aug 22, 20253,180.003,280.003,160.003,210.003,210.000.94%10,285
Aug 21, 20253,205.003,227.003,180.003,180.003,180.00-0.78%12,000
Aug 20, 20253,195.003,215.003,150.003,205.003,205.000.31%28,930
Aug 19, 20253,225.003,245.003,195.003,195.003,195.00-0.78%7,795
Aug 18, 20253,205.003,320.003,190.003,220.003,220.000.47%32,194
Aug 14, 20253,205.003,250.003,205.003,205.003,205.000.47%4,597
Aug 13, 20253,190.003,250.003,190.003,190.003,190.00-2,166
Aug 12, 20253,190.003,230.003,190.003,190.003,190.00-3,708
Aug 11, 20253,170.003,265.003,155.003,190.003,190.00-0.31%12,861
Aug 8, 20253,180.003,240.003,175.003,200.003,200.000.47%1,493
Aug 7, 20253,180.003,260.003,180.003,185.003,185.000.16%1,941
Aug 6, 20253,180.003,210.003,115.003,180.003,180.00-0.93%7,272
Aug 5, 20253,210.003,210.003,180.003,210.003,210.00-10,717
Aug 4, 20253,160.003,210.003,155.003,210.003,210.00-1,769
Aug 1, 20253,225.003,295.003,175.003,210.003,210.00-0.47%5,504
Jul 31, 20253,225.003,300.003,190.003,225.003,225.000.62%12,950
Jul 30, 20253,205.003,315.003,150.003,205.003,205.00-0.93%9,925
Jul 29, 20253,240.003,295.003,235.003,235.003,235.00-1.82%4,015
Jul 28, 20253,295.003,320.003,245.003,295.003,295.00-0.75%2,960
Jul 25, 20253,260.003,320.003,240.003,320.003,320.000.76%4,452