Skip to main content
logo
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,030.00
+5.00 (0.12%)
At close: Jul 21, 2026

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,530.003,825.003,425.003,755.003,755.000.27%9,166
Jun 9, 20263,585.003,935.003,450.003,745.003,745.003.74%15,531
Jun 8, 20263,820.003,820.003,455.003,610.003,610.00-5.50%16,407
Jun 5, 20263,640.003,885.003,505.003,820.003,820.004.09%29,998
Jun 4, 20263,495.003,760.003,150.003,670.003,670.005.01%16,845
Jun 2, 20263,315.003,630.003,185.003,495.003,495.005.43%22,013
Jun 1, 20263,650.003,680.003,315.003,315.003,315.00-9.92%24,991
May 29, 20263,720.003,910.003,540.003,680.003,680.00-1.87%16,753
May 28, 20263,885.004,045.003,715.003,750.003,750.00-4.21%30,424
May 27, 20264,035.004,130.003,915.003,915.003,915.00-3.81%25,286
May 26, 20264,275.004,290.004,070.004,070.004,070.00-4.80%23,432
May 22, 20264,200.004,410.004,175.004,275.004,275.001.79%30,568
May 21, 20264,015.004,245.004,015.004,200.004,200.003.83%25,857
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