Skip to main content
logo
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,975.00
-10.00 (-0.34%)
At close: Dec 5, 2025

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20252,960.003,000.002,955.002,965.002,965.00-0.17%4,943
Dec 8, 20252,980.003,020.002,930.002,970.002,970.00-0.17%17,278
Dec 5, 20252,980.003,195.002,940.002,975.002,975.00-0.34%35,713
Dec 4, 20252,960.003,060.002,930.002,985.002,985.000.84%10,196
Dec 3, 20252,990.002,990.002,925.002,960.002,960.00-1.00%14,139
Dec 2, 20252,960.003,000.002,960.002,990.002,990.001.01%11,868
Dec 1, 20252,915.003,060.002,915.002,960.002,960.001.54%8,760
Nov 28, 20252,855.002,965.002,855.002,915.002,915.002.64%6,884
Nov 27, 20252,890.002,900.002,820.002,840.002,840.00-1.73%6,671
Nov 26, 20252,930.002,930.002,890.002,890.002,890.00-1.37%8,578
Nov 25, 20252,935.002,970.002,920.002,930.002,930.00-0.17%13,096
Nov 24, 20252,975.002,975.002,920.002,935.002,935.00-1.34%4,189
Nov 21, 20252,960.002,995.002,925.002,975.002,975.000.34%7,663
Nov 20, 20252,925.002,975.002,925.002,965.002,965.001.37%8,627
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