Skip to main content
logo
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,045.00
-95.00 (-2.29%)
At close: May 20, 2026

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,110.004,275.003,965.004,045.004,045.00-2.29%29,046
May 19, 20264,040.004,170.004,000.004,140.004,140.001.72%25,047
May 18, 20264,100.004,250.003,870.004,070.004,070.00-0.73%23,878
May 15, 20264,095.004,345.004,095.004,100.004,100.000.12%54,323
May 14, 20264,105.004,200.004,050.004,095.004,095.00-0.24%33,763
May 13, 20264,050.004,245.004,030.004,105.004,105.001.36%29,157
May 12, 20264,100.004,180.003,955.004,050.004,050.00-1.22%32,321
May 11, 20264,065.004,130.003,970.004,100.004,100.000.86%18,048
May 8, 20264,070.004,245.004,000.004,065.004,065.00-2.52%16,953
May 7, 20264,100.004,170.004,055.004,170.004,170.001.71%14,207
May 6, 20264,105.004,160.004,060.004,100.004,100.00-0.12%15,674
May 4, 20264,170.004,245.004,015.004,105.004,105.00-1.56%23,020
Apr 30, 20264,135.004,295.004,090.004,170.004,170.000.12%23,762
Apr 29, 20264,040.004,195.004,015.004,165.004,165.002.33%12,484
Apr 28, 20264,050.004,180.004,000.004,070.004,070.00-0.12%12,921
Apr 27, 20264,085.004,270.004,000.004,075.004,075.00-1.21%20,822
Apr 24, 20264,170.004,170.003,935.004,125.004,125.004.30%29,702
Apr 23, 20264,015.004,180.003,755.003,955.003,955.00-2.35%29,726
Apr 22, 20264,150.004,150.003,990.004,050.004,050.000.62%17,952
Apr 21, 20264,130.004,275.003,905.004,025.004,025.00-2.54%38,433
Apr 20, 20264,170.004,275.004,095.004,130.004,130.00-0.96%37,582
Apr 17, 20264,585.004,590.004,170.004,170.004,170.00-8.75%72,929
Apr 16, 20264,210.004,600.004,210.004,570.004,570.008.68%123,266
Apr 15, 20263,940.004,205.003,900.004,205.004,205.005.92%37,845
Apr 14, 20264,010.004,105.003,755.003,970.003,970.00-1.00%38,956
Apr 13, 20264,065.004,185.003,825.004,010.004,010.00-4.30%68,662
Apr 10, 20264,220.004,285.004,035.004,190.004,190.00-0.71%47,355
Apr 9, 20264,095.004,290.004,050.004,220.004,220.003.18%56,188
Apr 8, 20263,880.004,265.003,855.004,090.004,090.005.55%67,516
Apr 7, 20263,840.004,005.003,840.003,875.003,875.000.13%49,441
Apr 6, 20263,775.003,870.003,690.003,870.003,870.001.71%53,197
Apr 3, 20263,795.003,935.003,660.003,805.003,805.000.53%59,348
Apr 2, 20263,750.003,880.003,525.003,785.003,785.000.93%78,182
Apr 1, 20263,800.003,910.003,675.003,750.003,750.00-1.32%80,074
Mar 31, 20263,635.003,860.003,515.003,800.003,800.003.68%93,379
Mar 30, 20263,505.003,695.003,505.003,665.003,665.004.56%98,870
Mar 27, 20263,375.003,600.003,285.003,505.003,505.003.85%106,905
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%178,135
Mar 20, 20262,520.002,795.002,520.002,745.002,745.005.58%31,514
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%17,777
Mar 10, 20262,490.002,490.002,245.002,320.002,320.00-0.85%13,099