Skip to main content
logo
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
-150.00 (-3.61%)
At close: Aug 24, 2026

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,080.004,160.003,875.004,150.004,150.00-0.24%9,714
Aug 20, 20264,205.004,290.003,840.004,160.004,160.00-3.03%18,607
Aug 19, 20264,080.004,310.003,820.004,290.004,290.0012.45%116,425
Aug 18, 20263,930.003,930.003,695.003,815.003,815.00-5,134
Aug 14, 20263,960.003,960.003,660.003,815.003,815.001.06%2,142
Aug 13, 20263,755.003,850.003,635.003,775.003,775.002.03%4,827
Aug 12, 20263,755.003,760.003,570.003,700.003,700.001.51%3,365
Aug 11, 20263,695.003,695.003,355.003,645.003,645.00-1.09%13,248
Aug 10, 20263,565.003,705.003,510.003,685.003,685.003.37%333
Aug 7, 20263,810.003,815.003,565.003,565.003,565.00-1.79%4,708
Aug 6, 20263,885.003,885.003,560.003,630.003,630.000.28%14,557
Aug 5, 20264,195.004,195.003,605.003,620.003,620.00-6.10%6,775
Aug 4, 20264,045.004,170.003,795.003,855.003,855.00-0.13%13,469
Aug 3, 20263,760.004,010.003,620.003,860.003,860.002.52%8,172
Jul 31, 20263,665.003,840.003,500.003,765.003,765.003.01%18,712
Jul 30, 20263,650.003,850.003,355.003,655.003,655.00-0.27%15,733
Jul 29, 20263,490.003,835.003,235.003,665.003,665.005.01%15,846
Jul 28, 20263,670.003,670.003,420.003,490.003,490.00-4.90%7,972
Jul 27, 20263,760.003,760.003,625.003,670.003,670.00-2.39%4,567
Jul 24, 20264,165.004,165.003,750.003,760.003,760.00-6.00%6,850
Jul 23, 20263,970.004,140.003,415.004,000.004,000.00-8,949
Jul 22, 20264,160.004,170.003,880.004,000.004,000.00-0.74%6,035
Jul 21, 20264,170.004,170.003,835.004,030.004,030.000.12%9,712
Jul 20, 20264,195.004,195.003,870.004,025.004,025.001.90%8,280
Jul 16, 20263,860.004,240.003,860.003,950.003,950.001.41%17,264
Jul 15, 20264,025.004,040.003,870.003,895.003,895.00-2.01%18,673
Jul 14, 20263,940.004,025.003,720.003,975.003,975.000.89%16,019
Jul 13, 20264,025.004,040.003,880.003,940.003,940.000.25%20,483
Jul 10, 20263,840.003,980.003,675.003,930.003,930.002.34%19,332
Jul 9, 20263,940.004,010.003,550.003,840.003,840.00-2.54%24,925
Jul 8, 20263,665.004,020.003,505.003,940.003,940.007.80%44,297
Jul 7, 20263,495.003,790.003,495.003,655.003,655.00-0.68%29,069
Jul 6, 20263,270.003,710.003,195.003,680.003,680.0011.68%20,877
Jul 3, 20263,365.003,440.003,030.003,295.003,295.000.61%7,600
Jul 2, 20263,035.003,320.003,035.003,275.003,275.007.91%10,586
Jul 1, 20262,915.003,065.002,800.003,035.003,035.004.12%21,291
Jun 30, 20262,645.003,110.002,645.002,915.002,915.0010.21%34,792
Jun 29, 20262,555.002,745.002,500.002,645.002,645.003.52%38,096
Jun 26, 20262,870.002,900.002,445.002,555.002,555.00-11.90%11,107
Jun 25, 20263,030.003,065.002,890.002,900.002,900.00-5.07%4,752
Jun 24, 20263,045.003,165.003,015.003,055.003,055.000.16%3,033
Jun 23, 20263,250.003,460.003,005.003,050.003,050.00-6.87%10,455
Jun 22, 20263,490.003,560.003,155.003,275.003,275.00-6.83%15,241
Jun 19, 20263,565.003,590.003,500.003,515.003,515.00-3.96%7,220
Jun 18, 20263,405.003,685.003,405.003,660.003,660.007.49%9,315
Jun 17, 20263,505.003,665.003,405.003,405.003,405.00-2.85%14,455
Jun 16, 20263,700.004,000.003,505.003,505.003,505.00-5.78%13,500
Jun 15, 20263,735.003,830.003,650.003,720.003,720.00-1.98%7,830
Jun 12, 20263,785.003,815.003,680.003,795.003,795.00-0.52%8,702
Jun 11, 20263,555.003,825.003,555.003,815.003,815.001.60%11,104