Skip to main content
logo
SSR Inc. (KOSDAQ:275630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,370.00
+55.00 (1.27%)
At close: Sep 11, 2026

SSR Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20264,280.004,485.004,212.004,370.004,370.001.27%22,667
Sep 10, 20264,155.004,350.004,145.004,315.004,315.003.85%17,566
Sep 9, 20264,215.004,305.004,125.004,155.004,155.00-2.00%17,481
Sep 8, 20264,260.004,335.004,060.004,240.004,240.00-0.70%40,539
Sep 7, 20264,590.004,750.004,170.004,270.004,270.00-6.36%52,957
Sep 4, 20264,150.004,595.004,045.004,560.004,560.0012.18%136,437
Sep 3, 20264,100.004,300.004,020.004,065.004,065.00-1.81%22,379
Sep 2, 20263,925.004,235.003,925.004,140.004,140.003.50%25,259
Sep 1, 20263,900.004,000.003,675.004,000.004,000.002.56%20,475
Aug 31, 20263,850.003,905.003,750.003,900.003,900.00-0.13%13,962
Aug 28, 20263,785.003,955.003,785.003,905.003,905.003.31%14,994
Aug 27, 20263,780.003,780.003,735.003,780.003,780.001.20%1,231
Aug 26, 20263,585.003,845.003,585.003,735.003,735.004.33%17,831
Aug 25, 20264,000.004,000.003,580.003,580.003,580.00-10.50%24,875
Aug 24, 20264,150.004,150.003,930.004,000.004,000.00-3.61%3,209
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