SSR, Inc. 275630
KRX · South Korea · Commercial Services
KRW 3,750.00-50.00 (-1.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,750.00 | -1.32% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,690.00 | 15.68K |
| 2026-10-01 | KRW 3,800.00 | +0.53% | KRW 3,750.00 | KRW 3,800.00 | KRW 3,610.00 | 4.98K |
| 2026-09-30 | KRW 3,780.00 | -2.33% | KRW 3,870.00 | KRW 3,905.00 | KRW 3,710.00 | 4.56K |
| 2026-09-29 | KRW 3,870.00 | +0.52% | KRW 3,870.00 | KRW 3,870.00 | KRW 3,700.00 | 11.35K |
| 2026-09-28 | KRW 3,850.00 | +0.26% | KRW 3,895.00 | KRW 3,895.00 | KRW 3,710.00 | 9.60K |
| 2026-09-23 | KRW 3,840.00 | -1.66% | KRW 4,140.00 | KRW 4,140.00 | KRW 3,720.00 | 13.62K |
| 2026-09-22 | KRW 3,905.00 | +1.43% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,780.00 | 3.86K |
| 2026-09-21 | KRW 3,850.00 | -3.75% | KRW 4,000.00 | KRW 4,085.00 | KRW 3,770.00 | 9.68K |
| 2026-09-18 | KRW 4,000.00 | 0.00% | KRW 4,025.00 | KRW 4,310.00 | KRW 3,815.00 | 11.70K |
| 2026-09-17 | KRW 4,000.00 | -4.76% | KRW 4,245.00 | KRW 4,245.00 | KRW 3,905.00 | 12.23K |
| 2026-09-16 | KRW 4,200.00 | 0.00% | KRW 4,300.00 | KRW 4,305.00 | KRW 4,135.00 | 19.74K |
| 2026-09-15 | KRW 4,200.00 | -2.10% | KRW 4,210.00 | KRW 4,210.00 | KRW 4,100.00 | 4.02K |
| 2026-09-14 | KRW 4,290.00 | -1.83% | KRW 4,350.00 | KRW 4,415.00 | KRW 4,265.00 | 13.93K |
| 2026-09-11 | KRW 4,370.00 | +1.27% | KRW 4,280.00 | KRW 4,485.00 | KRW 4,212.00 | 22.70K |
| 2026-09-10 | KRW 4,315.00 | +3.85% | KRW 4,155.00 | KRW 4,350.00 | KRW 4,145.00 | 17.58K |
| 2026-09-09 | KRW 4,155.00 | -2.00% | KRW 4,215.00 | KRW 4,305.00 | KRW 4,125.00 | 17.48K |
| 2026-09-08 | KRW 4,240.00 | -0.70% | KRW 4,260.00 | KRW 4,335.00 | KRW 4,060.00 | 40.54K |
| 2026-09-07 | KRW 4,270.00 | -6.36% | KRW 4,590.00 | KRW 4,750.00 | KRW 4,170.00 | 52.96K |
| 2026-09-04 | KRW 4,560.00 | +12.18% | KRW 4,150.00 | KRW 4,595.00 | KRW 4,045.00 | 138.99K |
| 2026-09-03 | KRW 4,065.00 | -1.81% | KRW 4,100.00 | KRW 4,300.00 | KRW 4,020.00 | 22.38K |
| 2026-09-02 | KRW 4,140.00 | +3.50% | KRW 3,925.00 | KRW 4,235.00 | KRW 3,925.00 | 25.27K |
| 2026-09-01 | KRW 4,000.00 | +2.56% | KRW 3,900.00 | KRW 4,000.00 | KRW 3,675.00 | 20.48K |
| 2026-08-31 | KRW 3,900.00 | -0.13% | KRW 3,850.00 | KRW 3,905.00 | KRW 3,750.00 | 13.96K |
| 2026-08-28 | KRW 3,905.00 | +3.31% | KRW 3,785.00 | KRW 3,955.00 | KRW 3,785.00 | 14.99K |
| 2026-08-27 | KRW 3,780.00 | +1.20% | KRW 3,780.00 | KRW 3,780.00 | KRW 3,735.00 | 1.23K |
| 2026-08-26 | KRW 3,735.00 | +4.33% | KRW 3,585.00 | KRW 3,845.00 | KRW 3,585.00 | 17.83K |
| 2026-08-25 | KRW 3,580.00 | -10.50% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,580.00 | 25.13K |
| 2026-08-24 | KRW 4,000.00 | -3.61% | KRW 4,150.00 | KRW 4,150.00 | KRW 3,930.00 | 3.21K |
| 2026-08-21 | KRW 4,150.00 | -0.24% | KRW 4,080.00 | KRW 4,160.00 | KRW 3,875.00 | 9.71K |
| 2026-08-20 | KRW 4,160.00 | -3.03% | KRW 4,205.00 | KRW 4,290.00 | KRW 3,840.00 | 18.61K |
| 2026-08-19 | KRW 4,290.00 | +12.45% | KRW 4,080.00 | KRW 4,310.00 | KRW 3,820.00 | 116.58K |
| 2026-08-18 | KRW 3,815.00 | 0.00% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,695.00 | 5.13K |
| 2026-08-14 | KRW 3,815.00 | +1.06% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,660.00 | 2.14K |
| 2026-08-13 | KRW 3,775.00 | +2.03% | KRW 3,755.00 | KRW 3,850.00 | KRW 3,635.00 | 4.83K |
| 2026-08-12 | KRW 3,700.00 | +1.51% | KRW 3,755.00 | KRW 3,760.00 | KRW 3,570.00 | 3.37K |
| 2026-08-11 | KRW 3,645.00 | -1.09% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,355.00 | 13.25K |
| 2026-08-10 | KRW 3,685.00 | +3.37% | KRW 3,565.00 | KRW 3,705.00 | KRW 3,510.00 | 333 |
| 2026-08-07 | KRW 3,565.00 | -1.79% | KRW 3,810.00 | KRW 3,815.00 | KRW 3,565.00 | 4.71K |
| 2026-08-06 | KRW 3,630.00 | +0.28% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,560.00 | 14.56K |
| 2026-08-05 | KRW 3,620.00 | -6.10% | KRW 4,195.00 | KRW 4,195.00 | KRW 3,605.00 | 6.78K |
| 2026-08-04 | KRW 3,855.00 | -0.13% | KRW 4,045.00 | KRW 4,170.00 | KRW 3,795.00 | 13.47K |
| 2026-08-03 | KRW 3,860.00 | +2.52% | KRW 3,760.00 | KRW 4,010.00 | KRW 3,620.00 | 8.17K |
| 2026-07-31 | KRW 3,765.00 | +3.01% | KRW 3,665.00 | KRW 3,840.00 | KRW 3,500.00 | 18.71K |
| 2026-07-30 | KRW 3,655.00 | -0.27% | KRW 3,650.00 | KRW 3,850.00 | KRW 3,355.00 | 15.73K |
| 2026-07-29 | KRW 3,665.00 | +5.01% | KRW 3,490.00 | KRW 3,835.00 | KRW 3,235.00 | 15.85K |
| 2026-07-28 | KRW 3,490.00 | -4.90% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,420.00 | 7.97K |
| 2026-07-27 | KRW 3,670.00 | -2.39% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,625.00 | 4.57K |
| 2026-07-24 | KRW 3,760.00 | -6.00% | KRW 4,165.00 | KRW 4,165.00 | KRW 3,750.00 | 6.85K |
| 2026-07-23 | KRW 4,000.00 | 0.00% | KRW 3,970.00 | KRW 4,140.00 | KRW 3,415.00 | 8.95K |
| 2026-07-22 | KRW 4,000.00 | -0.74% | KRW 4,160.00 | KRW 4,170.00 | KRW 3,880.00 | 6.04K |
| 2026-07-21 | KRW 4,030.00 | +0.12% | KRW 4,170.00 | KRW 4,170.00 | KRW 3,835.00 | 9.71K |
| 2026-07-20 | KRW 4,025.00 | +1.90% | KRW 4,195.00 | KRW 4,195.00 | KRW 3,870.00 | 8.28K |
| 2026-07-16 | KRW 3,950.00 | +1.41% | KRW 3,860.00 | KRW 4,240.00 | KRW 3,860.00 | 17.26K |
| 2026-07-15 | KRW 3,895.00 | -2.01% | KRW 4,025.00 | KRW 4,040.00 | KRW 3,870.00 | 18.67K |
| 2026-07-14 | KRW 3,975.00 | +0.89% | KRW 3,940.00 | KRW 4,025.00 | KRW 3,720.00 | 17.54K |
| 2026-07-13 | KRW 3,940.00 | +0.25% | KRW 4,025.00 | KRW 4,040.00 | KRW 3,880.00 | 20.48K |
| 2026-07-10 | KRW 3,930.00 | +2.34% | KRW 3,840.00 | KRW 3,980.00 | KRW 3,675.00 | 19.33K |
| 2026-07-09 | KRW 3,840.00 | -2.54% | KRW 3,940.00 | KRW 4,010.00 | KRW 3,550.00 | 24.93K |
| 2026-07-08 | KRW 3,940.00 | +7.80% | KRW 3,665.00 | KRW 4,020.00 | KRW 3,505.00 | 44.61K |
| 2026-07-07 | KRW 3,655.00 | -0.68% | KRW 3,495.00 | KRW 3,790.00 | KRW 3,495.00 | 29.07K |
| 2026-07-06 | KRW 3,680.00 | +11.68% | KRW 3,270.00 | KRW 3,710.00 | KRW 3,195.00 | 20.88K |
| 2026-07-03 | KRW 3,295.00 | +0.61% | KRW 3,365.00 | KRW 3,440.00 | KRW 3,030.00 | 7.60K |
| 2026-07-02 | KRW 3,275.00 | +7.91% | KRW 3,035.00 | KRW 3,320.00 | KRW 3,035.00 | 10.59K |
| 2026-07-01 | KRW 3,035.00 | +4.12% | KRW 2,915.00 | KRW 3,065.00 | KRW 2,800.00 | 21.29K |
| 2026-06-30 | KRW 2,915.00 | +10.21% | KRW 2,645.00 | KRW 3,110.00 | KRW 2,645.00 | 34.79K |
| 2026-06-29 | KRW 2,645.00 | +3.52% | KRW 2,555.00 | KRW 2,745.00 | KRW 2,500.00 | 38.10K |
| 2026-06-26 | KRW 2,555.00 | -11.90% | KRW 2,870.00 | KRW 2,900.00 | KRW 2,445.00 | 11.12K |
| 2026-06-25 | KRW 2,900.00 | -5.07% | KRW 3,030.00 | KRW 3,065.00 | KRW 2,890.00 | 4.75K |
| 2026-06-24 | KRW 3,055.00 | +0.16% | KRW 3,045.00 | KRW 3,165.00 | KRW 3,015.00 | 3.03K |
| 2026-06-23 | KRW 3,050.00 | -6.87% | KRW 3,250.00 | KRW 3,460.00 | KRW 3,005.00 | 10.48K |
| 2026-06-22 | KRW 3,275.00 | -6.83% | KRW 3,490.00 | KRW 3,560.00 | KRW 3,155.00 | 15.24K |
| 2026-06-19 | KRW 3,515.00 | -3.96% | KRW 3,565.00 | KRW 3,590.00 | KRW 3,500.00 | 7.22K |
| 2026-06-18 | KRW 3,660.00 | +7.49% | KRW 3,405.00 | KRW 3,685.00 | KRW 3,405.00 | 9.32K |
| 2026-06-17 | KRW 3,405.00 | -2.85% | KRW 3,505.00 | KRW 3,665.00 | KRW 3,405.00 | 14.46K |
| 2026-06-16 | KRW 3,505.00 | -5.78% | KRW 3,700.00 | KRW 4,000.00 | KRW 3,505.00 | 13.50K |
| 2026-06-15 | KRW 3,720.00 | -1.98% | KRW 3,735.00 | KRW 3,830.00 | KRW 3,650.00 | 7.83K |
| 2026-06-12 | KRW 3,795.00 | -0.52% | KRW 3,785.00 | KRW 3,815.00 | KRW 3,680.00 | 8.70K |
| 2026-06-11 | KRW 3,815.00 | +1.60% | KRW 3,555.00 | KRW 3,825.00 | KRW 3,555.00 | 11.10K |
| 2026-06-10 | KRW 3,755.00 | +0.27% | KRW 3,530.00 | KRW 3,825.00 | KRW 3,425.00 | 9.17K |
| 2026-06-09 | KRW 3,745.00 | +3.74% | KRW 3,585.00 | KRW 3,935.00 | KRW 3,450.00 | 15.53K |
| 2026-06-08 | KRW 3,610.00 | -5.50% | KRW 3,820.00 | KRW 3,820.00 | KRW 3,455.00 | 16.41K |
| 2026-06-05 | KRW 3,820.00 | +4.09% | KRW 3,640.00 | KRW 3,885.00 | KRW 3,505.00 | 30.00K |
| 2026-06-04 | KRW 3,670.00 | +5.01% | KRW 3,495.00 | KRW 3,760.00 | KRW 3,150.00 | 16.85K |
| 2026-06-02 | KRW 3,495.00 | +5.43% | KRW 3,315.00 | KRW 3,630.00 | KRW 3,185.00 | 22.01K |
| 2026-06-01 | KRW 3,315.00 | -9.92% | KRW 3,650.00 | KRW 3,680.00 | KRW 3,315.00 | 25.01K |
| 2026-05-29 | KRW 3,680.00 | -1.87% | KRW 3,720.00 | KRW 3,910.00 | KRW 3,540.00 | 16.75K |
| 2026-05-28 | KRW 3,750.00 | -4.21% | KRW 3,885.00 | KRW 4,045.00 | KRW 3,715.00 | 30.42K |
| 2026-05-27 | KRW 3,915.00 | -3.81% | KRW 4,035.00 | KRW 4,130.00 | KRW 3,915.00 | 25.29K |
| 2026-05-26 | KRW 4,070.00 | -4.80% | KRW 4,275.00 | KRW 4,290.00 | KRW 4,070.00 | 23.43K |
| 2026-05-22 | KRW 4,275.00 | +1.79% | KRW 4,200.00 | KRW 4,410.00 | KRW 4,175.00 | 30.57K |