SSR Inc. (KOSDAQ:275630)
South Korea · Delayed Price · Currency is KRW 2,935.00
0.00 (0.00%)
At close: Nov 4, 2026
SSR Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,890.00 | 2,935.00 | 2,715.00 | 2,935.00 | 2,935.00 | - | 4,000 |
| Nov 3, 2026 | 2,780.00 | 2,935.00 | 2,640.00 | 2,935.00 | 2,935.00 | 5.01% | 5,715 |
| Nov 2, 2026 | 2,955.00 | 2,955.00 | 2,660.00 | 2,795.00 | 2,795.00 | -5.25% | 20,931 |
| Oct 30, 2026 | 2,970.00 | 3,150.00 | 2,905.00 | 2,950.00 | 2,950.00 | -1.67% | 2,033 |
| Oct 29, 2026 | 2,995.00 | 3,020.00 | 2,915.00 | 3,000.00 | 3,000.00 | 0.33% | 3,050 |
| Oct 28, 2026 | 2,960.00 | 3,095.00 | 2,957.00 | 2,990.00 | 2,990.00 | -3.39% | 14,801 |
| Oct 27, 2026 | 3,105.00 | 3,105.00 | 3,055.00 | 3,095.00 | 3,095.00 | -2.21% | 2,606 |
| Oct 26, 2026 | 3,115.00 | 3,290.00 | 3,105.00 | 3,165.00 | 3,165.00 | 1.93% | 6,440 |
| Oct 23, 2026 | 3,100.00 | 3,160.00 | 3,070.00 | 3,105.00 | 3,105.00 | 0.16% | 5,756 |
| Oct 22, 2026 | 3,420.00 | 3,420.00 | 2,955.00 | 3,100.00 | 3,100.00 | -0.32% | 16,471 |
| Oct 21, 2026 | 3,325.00 | 3,630.00 | 3,110.00 | 3,110.00 | 3,110.00 | -8.39% | 10,220 |
| Oct 20, 2026 | 3,415.00 | 3,720.00 | 3,375.00 | 3,395.00 | 3,395.00 | -0.59% | 9,565 |
| Oct 19, 2026 | 3,320.00 | 3,540.00 | 3,250.00 | 3,415.00 | 3,415.00 | 5.08% | 12,148 |
| Oct 16, 2026 | 3,285.00 | 3,360.00 | 3,055.00 | 3,250.00 | 3,250.00 | -1.96% | 5,495 |
| Oct 15, 2026 | 3,600.00 | 3,600.00 | 3,315.00 | 3,315.00 | 3,315.00 | -9.18% | 7,139 |
| Oct 14, 2026 | 3,420.00 | 3,650.00 | 3,405.00 | 3,650.00 | 3,650.00 | 6.73% | 13,047 |
| Oct 13, 2026 | 3,725.00 | 3,725.00 | 3,400.00 | 3,420.00 | 3,420.00 | -8.31% | 10,882 |
| Oct 12, 2026 | 3,760.00 | 3,770.00 | 3,525.00 | 3,730.00 | 3,730.00 | -0.67% | 4,639 |
| Oct 8, 2026 | 4,145.00 | 4,145.00 | 3,745.00 | 3,755.00 | 3,755.00 | -2.72% | 1,454 |
| Oct 7, 2026 | 3,995.00 | 3,995.00 | 3,765.00 | 3,860.00 | 3,860.00 | 0.52% | 2,277 |
| Oct 6, 2026 | 3,755.00 | 3,885.00 | 3,725.00 | 3,840.00 | 3,840.00 | 2.40% | 6,577 |
| Oct 2, 2026 | 3,800.00 | 3,800.00 | 3,690.00 | 3,750.00 | 3,750.00 | -1.32% | 15,677 |
| Oct 1, 2026 | 3,750.00 | 3,800.00 | 3,610.00 | 3,800.00 | 3,800.00 | 0.53% | 4,982 |
| Sep 30, 2026 | 3,870.00 | 3,905.00 | 3,710.00 | 3,780.00 | 3,780.00 | -2.33% | 4,563 |
| Sep 29, 2026 | 3,870.00 | 3,870.00 | 3,700.00 | 3,870.00 | 3,870.00 | 0.52% | 11,352 |
| Sep 28, 2026 | 3,895.00 | 3,895.00 | 3,710.00 | 3,850.00 | 3,850.00 | 0.26% | 9,601 |
| Sep 23, 2026 | 4,140.00 | 4,140.00 | 3,720.00 | 3,840.00 | 3,840.00 | -1.66% | 13,615 |
| Sep 22, 2026 | 3,920.00 | 3,920.00 | 3,780.00 | 3,905.00 | 3,905.00 | 1.43% | 3,864 |
| Sep 21, 2026 | 4,000.00 | 4,085.00 | 3,770.00 | 3,850.00 | 3,850.00 | -3.75% | 9,681 |
| Sep 18, 2026 | 4,025.00 | 4,310.00 | 3,815.00 | 4,000.00 | 4,000.00 | - | 11,701 |
| Sep 17, 2026 | 4,245.00 | 4,245.00 | 3,905.00 | 4,000.00 | 4,000.00 | -4.76% | 12,228 |
| Sep 16, 2026 | 4,300.00 | 4,305.00 | 4,135.00 | 4,200.00 | 4,200.00 | - | 19,740 |
| Sep 15, 2026 | 4,210.00 | 4,210.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.10% | 4,021 |
| Sep 14, 2026 | 4,350.00 | 4,415.00 | 4,265.00 | 4,290.00 | 4,290.00 | -1.83% | 13,929 |
| Sep 11, 2026 | 4,280.00 | 4,485.00 | 4,212.00 | 4,370.00 | 4,370.00 | 1.27% | 22,697 |
| Sep 10, 2026 | 4,155.00 | 4,350.00 | 4,145.00 | 4,315.00 | 4,315.00 | 3.85% | 17,576 |
| Sep 9, 2026 | 4,215.00 | 4,305.00 | 4,125.00 | 4,155.00 | 4,155.00 | -2.00% | 17,481 |
| Sep 8, 2026 | 4,260.00 | 4,335.00 | 4,060.00 | 4,240.00 | 4,240.00 | -0.70% | 40,539 |
| Sep 7, 2026 | 4,590.00 | 4,750.00 | 4,170.00 | 4,270.00 | 4,270.00 | -6.36% | 52,957 |
| Sep 4, 2026 | 4,150.00 | 4,595.00 | 4,045.00 | 4,560.00 | 4,560.00 | 12.18% | 138,988 |
| Sep 3, 2026 | 4,100.00 | 4,300.00 | 4,020.00 | 4,065.00 | 4,065.00 | -1.81% | 22,379 |
| Sep 2, 2026 | 3,925.00 | 4,235.00 | 3,925.00 | 4,140.00 | 4,140.00 | 3.50% | 25,268 |
| Sep 1, 2026 | 3,900.00 | 4,000.00 | 3,675.00 | 4,000.00 | 4,000.00 | 2.56% | 20,475 |
| Aug 31, 2026 | 3,850.00 | 3,905.00 | 3,750.00 | 3,900.00 | 3,900.00 | -0.13% | 13,962 |
| Aug 28, 2026 | 3,785.00 | 3,955.00 | 3,785.00 | 3,905.00 | 3,905.00 | 3.31% | 14,994 |
| Aug 27, 2026 | 3,780.00 | 3,780.00 | 3,735.00 | 3,780.00 | 3,780.00 | 1.20% | 1,231 |
| Aug 26, 2026 | 3,585.00 | 3,845.00 | 3,585.00 | 3,735.00 | 3,735.00 | 4.33% | 17,831 |
| Aug 25, 2026 | 4,000.00 | 4,000.00 | 3,580.00 | 3,580.00 | 3,580.00 | -10.50% | 25,125 |
| Aug 24, 2026 | 4,150.00 | 4,150.00 | 3,930.00 | 4,000.00 | 4,000.00 | -3.61% | 3,209 |
| Aug 21, 2026 | 4,080.00 | 4,160.00 | 3,875.00 | 4,150.00 | 4,150.00 | -0.24% | 9,714 |