Skip to main content
logo
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