Skip to main content
logo
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
+45.00 (1.54%)
Last updated: Nov 20, 2025, 12:42 PM KST

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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