Skip to main content
logo
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
+135.00 (3.68%)
At close: Mar 31, 2026

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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