SSR Inc. (KOSDAQ:275630)
 3,395.00
 -75.00 (-2.16%)
  At close: Oct 28, 2025
SSR Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,435.00 | 3,440.00 | 3,330.00 | 3,385.00 | 3,385.00 | -0.29% | 13,833 | 
| Oct 28, 2025 | 3,490.00 | 3,700.00 | 3,320.00 | 3,395.00 | 3,395.00 | -2.16% | 62,989 | 
| Oct 27, 2025 | 3,460.00 | 3,535.00 | 3,450.00 | 3,470.00 | 3,470.00 | 0.29% | 8,453 | 
| Oct 24, 2025 | 3,440.00 | 3,550.00 | 3,430.00 | 3,460.00 | 3,460.00 | -0.57% | 4,513 | 
| Oct 23, 2025 | 3,480.00 | 3,490.00 | 3,445.00 | 3,480.00 | 3,480.00 | - | 5,152 | 
| Oct 22, 2025 | 3,455.00 | 3,480.00 | 3,420.00 | 3,480.00 | 3,480.00 | 0.87% | 2,207 | 
| Oct 21, 2025 | 3,420.00 | 3,505.00 | 3,405.00 | 3,450.00 | 3,450.00 | 1.17% | 13,155 | 
| Oct 20, 2025 | 3,360.00 | 3,480.00 | 3,360.00 | 3,410.00 | 3,410.00 | 1.49% | 12,625 | 
| Oct 17, 2025 | 3,450.00 | 3,450.00 | 3,360.00 | 3,360.00 | 3,360.00 | -2.61% | 7,096 | 
| Oct 16, 2025 | 3,415.00 | 3,525.00 | 3,415.00 | 3,450.00 | 3,450.00 | 1.02% | 5,693 | 
| Oct 15, 2025 | 3,420.00 | 3,450.00 | 3,380.00 | 3,415.00 | 3,415.00 | -1.87% | 6,487 | 
| Oct 14, 2025 | 3,410.00 | 3,480.00 | 3,395.00 | 3,480.00 | 3,480.00 | 2.96% | 7,885 | 
| Oct 13, 2025 | 3,465.00 | 3,490.00 | 3,350.00 | 3,380.00 | 3,380.00 | -4.11% | 9,139 | 
| Oct 10, 2025 | 3,510.00 | 3,555.00 | 3,455.00 | 3,525.00 | 3,525.00 | 0.43% | 13,378 | 
| Oct 2, 2025 | 3,500.00 | 3,565.00 | 3,465.00 | 3,510.00 | 3,510.00 | 0.29% | 7,343 | 
| Oct 1, 2025 | 3,425.00 | 3,590.00 | 3,420.00 | 3,500.00 | 3,500.00 | 1.16% | 17,470 | 
| Sep 30, 2025 | 3,445.00 | 3,465.00 | 3,400.00 | 3,460.00 | 3,460.00 | 2.37% | 8,827 | 
| Sep 29, 2025 | 3,325.00 | 3,550.00 | 3,325.00 | 3,380.00 | 3,380.00 | 1.81% | 28,812 | 
| Sep 26, 2025 | 3,450.00 | 3,470.00 | 3,255.00 | 3,320.00 | 3,320.00 | -3.91% | 11,175 | 
| Sep 25, 2025 | 3,445.00 | 3,500.00 | 3,390.00 | 3,455.00 | 3,455.00 | 0.88% | 4,488 | 
| Sep 24, 2025 | 3,485.00 | 3,485.00 | 3,415.00 | 3,425.00 | 3,425.00 | -1.72% | 5,122 | 
| Sep 23, 2025 | 3,480.00 | 3,500.00 | 3,440.00 | 3,485.00 | 3,485.00 | 1.01% | 6,391 | 
| Sep 22, 2025 | 3,515.00 | 3,555.00 | 3,435.00 | 3,450.00 | 3,450.00 | -1.15% | 8,109 | 
| Sep 19, 2025 | 3,455.00 | 3,500.00 | 3,425.00 | 3,490.00 | 3,490.00 | 1.90% | 11,044 | 
| Sep 18, 2025 | 3,450.00 | 3,460.00 | 3,410.00 | 3,425.00 | 3,425.00 | -1.01% | 2,860 | 
| Sep 17, 2025 | 3,470.00 | 3,505.00 | 3,430.00 | 3,460.00 | 3,460.00 | 0.58% | 8,332 | 
| Sep 16, 2025 | 3,450.00 | 3,475.00 | 3,420.00 | 3,440.00 | 3,440.00 | -1.01% | 6,878 | 
| Sep 15, 2025 | 3,425.00 | 3,475.00 | 3,400.00 | 3,475.00 | 3,475.00 | 1.46% | 11,397 | 
| Sep 12, 2025 | 3,410.00 | 3,440.00 | 3,380.00 | 3,425.00 | 3,425.00 | 1.33% | 2,128 | 
| Sep 11, 2025 | 3,475.00 | 3,475.00 | 3,340.00 | 3,380.00 | 3,380.00 | -2.73% | 7,391 | 
| Sep 10, 2025 | 3,420.00 | 3,495.00 | 3,420.00 | 3,475.00 | 3,475.00 | 1.61% | 20,404 | 
| Sep 9, 2025 | 3,380.00 | 3,420.00 | 3,365.00 | 3,420.00 | 3,420.00 | 1.18% | 11,001 | 
| Sep 8, 2025 | 3,350.00 | 3,430.00 | 3,315.00 | 3,380.00 | 3,380.00 | 2.74% | 9,418 | 
| Sep 5, 2025 | 3,285.00 | 3,370.00 | 3,210.00 | 3,290.00 | 3,290.00 | 3.46% | 17,326 | 
| Sep 4, 2025 | 3,305.00 | 3,805.00 | 3,175.00 | 3,180.00 | 3,180.00 | -3.78% | 225,577 | 
| Sep 3, 2025 | 3,305.00 | 3,405.00 | 3,305.00 | 3,305.00 | 3,305.00 | - | 7,581 | 
| Sep 2, 2025 | 3,255.00 | 3,410.00 | 3,255.00 | 3,305.00 | 3,305.00 | -0.90% | 8,013 | 
| Sep 1, 2025 | 3,410.00 | 3,445.00 | 3,275.00 | 3,335.00 | 3,335.00 | -2.20% | 10,260 | 
| Aug 29, 2025 | 3,285.00 | 3,415.00 | 3,230.00 | 3,410.00 | 3,410.00 | 3.81% | 15,108 | 
| Aug 28, 2025 | 3,215.00 | 3,395.00 | 3,195.00 | 3,285.00 | 3,285.00 | 2.18% | 9,587 | 
| Aug 27, 2025 | 3,220.00 | 3,260.00 | 3,215.00 | 3,215.00 | 3,215.00 | -0.16% | 2,180 | 
| Aug 26, 2025 | 3,215.00 | 3,265.00 | 3,210.00 | 3,220.00 | 3,220.00 | 0.16% | 6,598 | 
| Aug 25, 2025 | 3,210.00 | 3,255.00 | 3,180.00 | 3,215.00 | 3,215.00 | 0.16% | 7,150 | 
| Aug 22, 2025 | 3,180.00 | 3,280.00 | 3,160.00 | 3,210.00 | 3,210.00 | 0.94% | 10,285 | 
| Aug 21, 2025 | 3,205.00 | 3,227.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.78% | 12,000 | 
| Aug 20, 2025 | 3,195.00 | 3,215.00 | 3,150.00 | 3,205.00 | 3,205.00 | 0.31% | 28,930 | 
| Aug 19, 2025 | 3,225.00 | 3,245.00 | 3,195.00 | 3,195.00 | 3,195.00 | -0.78% | 7,795 | 
| Aug 18, 2025 | 3,205.00 | 3,320.00 | 3,190.00 | 3,220.00 | 3,220.00 | 0.47% | 32,194 | 
| Aug 14, 2025 | 3,205.00 | 3,250.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.47% | 4,597 | 
| Aug 13, 2025 | 3,190.00 | 3,250.00 | 3,190.00 | 3,190.00 | 3,190.00 | - | 2,166 |