SSR Inc. (KOSDAQ:275630)
South Korea · Delayed Price · Currency is KRW 3,750.00
-50.00 (-1.32%)
At close: Oct 2, 2026
SSR Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,800.00 | 3,800.00 | 3,690.00 | 3,750.00 | 3,750.00 | -1.32% | 15,491 |
| Oct 1, 2026 | 3,750.00 | 3,800.00 | 3,610.00 | 3,800.00 | 3,800.00 | 0.53% | 4,460 |
| 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% | 11,326 |
| 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% | 13,550 |
| 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% | 9,649 |
| Sep 18, 2026 | 4,025.00 | 4,310.00 | 3,815.00 | 4,000.00 | 4,000.00 | - | 11,657 |
| Sep 17, 2026 | 4,245.00 | 4,245.00 | 3,905.00 | 4,000.00 | 4,000.00 | -4.76% | 11,687 |
| Sep 16, 2026 | 4,300.00 | 4,305.00 | 4,135.00 | 4,200.00 | 4,200.00 | - | 19,712 |
| 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% | 11,853 |
| Sep 11, 2026 | 4,280.00 | 4,485.00 | 4,212.00 | 4,370.00 | 4,370.00 | 1.27% | 22,667 |
| Sep 10, 2026 | 4,155.00 | 4,350.00 | 4,145.00 | 4,315.00 | 4,315.00 | 3.85% | 17,566 |
| 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% | 136,437 |
| 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% | 25,259 |
| 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% | 24,875 |
| 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 |
| Aug 20, 2026 | 4,205.00 | 4,290.00 | 3,840.00 | 4,160.00 | 4,160.00 | -3.03% | 18,607 |
| Aug 19, 2026 | 4,080.00 | 4,310.00 | 3,820.00 | 4,290.00 | 4,290.00 | 12.45% | 116,425 |
| Aug 18, 2026 | 3,930.00 | 3,930.00 | 3,695.00 | 3,815.00 | 3,815.00 | - | 5,134 |
| Aug 14, 2026 | 3,960.00 | 3,960.00 | 3,660.00 | 3,815.00 | 3,815.00 | 1.06% | 2,142 |
| Aug 13, 2026 | 3,755.00 | 3,850.00 | 3,635.00 | 3,775.00 | 3,775.00 | 2.03% | 4,827 |
| Aug 12, 2026 | 3,755.00 | 3,760.00 | 3,570.00 | 3,700.00 | 3,700.00 | 1.51% | 3,365 |
| Aug 11, 2026 | 3,695.00 | 3,695.00 | 3,355.00 | 3,645.00 | 3,645.00 | -1.09% | 13,248 |
| Aug 10, 2026 | 3,565.00 | 3,705.00 | 3,510.00 | 3,685.00 | 3,685.00 | 3.37% | 333 |
| Aug 7, 2026 | 3,810.00 | 3,815.00 | 3,565.00 | 3,565.00 | 3,565.00 | -1.79% | 4,708 |
| Aug 6, 2026 | 3,885.00 | 3,885.00 | 3,560.00 | 3,630.00 | 3,630.00 | 0.28% | 14,557 |
| Aug 5, 2026 | 4,195.00 | 4,195.00 | 3,605.00 | 3,620.00 | 3,620.00 | -6.10% | 6,775 |
| Aug 4, 2026 | 4,045.00 | 4,170.00 | 3,795.00 | 3,855.00 | 3,855.00 | -0.13% | 13,469 |
| Aug 3, 2026 | 3,760.00 | 4,010.00 | 3,620.00 | 3,860.00 | 3,860.00 | 2.52% | 8,172 |
| Jul 31, 2026 | 3,665.00 | 3,840.00 | 3,500.00 | 3,765.00 | 3,765.00 | 3.01% | 18,712 |
| Jul 30, 2026 | 3,650.00 | 3,850.00 | 3,355.00 | 3,655.00 | 3,655.00 | -0.27% | 15,733 |
| Jul 29, 2026 | 3,490.00 | 3,835.00 | 3,235.00 | 3,665.00 | 3,665.00 | 5.01% | 15,846 |
| Jul 28, 2026 | 3,670.00 | 3,670.00 | 3,420.00 | 3,490.00 | 3,490.00 | -4.90% | 7,972 |
| Jul 27, 2026 | 3,760.00 | 3,760.00 | 3,625.00 | 3,670.00 | 3,670.00 | -2.39% | 4,567 |
| Jul 24, 2026 | 4,165.00 | 4,165.00 | 3,750.00 | 3,760.00 | 3,760.00 | -6.00% | 6,850 |
| Jul 23, 2026 | 3,970.00 | 4,140.00 | 3,415.00 | 4,000.00 | 4,000.00 | - | 8,949 |
| Jul 22, 2026 | 4,160.00 | 4,170.00 | 3,880.00 | 4,000.00 | 4,000.00 | -0.74% | 6,035 |