Super Telecom Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.80	34.37	31.55	31.55	31.55	-9.99%	12,764,260
Mar 19, 2026	35.00	35.89	34.80	35.05	35.05	-1.90%	4,176,900
Mar 18, 2026	34.97	35.77	34.52	35.73	35.73	3.72%	6,608,800
Mar 17, 2026	35.28	35.96	34.43	34.45	34.45	-1.29%	5,056,056
Mar 16, 2026	35.28	35.28	34.34	34.90	34.90	-1.55%	5,361,985
Mar 13, 2026	36.88	37.18	35.41	35.45	35.45	1.23%	9,816,247
Mar 12, 2026	35.74	36.07	34.83	35.02	35.02	-2.64%	3,986,700
Mar 11, 2026	35.57	36.37	35.57	35.97	35.97	0.28%	4,485,244
Mar 10, 2026	35.90	36.39	35.53	35.87	35.87	0.99%	4,037,444
Mar 9, 2026	35.00	35.61	34.22	35.52	35.52	0.17%	3,895,400
Mar 6, 2026	34.96	35.47	34.88	35.46	35.46	0.57%	3,209,687
Mar 5, 2026	35.00	35.49	34.90	35.26	35.26	3.13%	4,476,500
Mar 4, 2026	34.07	34.82	33.75	34.19	34.19	-0.90%	4,214,390
Mar 3, 2026	36.20	36.71	34.41	34.50	34.50	-5.01%	6,201,066
Mar 2, 2026	37.02	37.34	36.20	36.32	36.32	-3.99%	5,828,000
Feb 27, 2026	37.20	38.06	37.14	37.83	37.83	0.93%	4,516,200
Feb 26, 2026	37.10	37.82	37.06	37.48	37.48	1.02%	4,248,100
Feb 25, 2026	37.25	37.49	37.00	37.10	37.10	-0.19%	2,988,100
Feb 24, 2026	37.49	37.60	36.78	37.17	37.17	-0.43%	3,301,600
Feb 13, 2026	37.31	38.20	37.25	37.33	37.33	-0.48%	4,020,244
Feb 12, 2026	37.75	37.88	37.01	37.51	37.51	0.81%	4,152,552
Feb 11, 2026	37.80	37.98	37.15	37.21	37.21	-1.09%	3,690,700
Feb 10, 2026	37.25	38.10	37.01	37.62	37.62	0.99%	4,573,352
Feb 9, 2026	36.60	37.30	36.50	37.25	37.25	2.82%	4,573,840
Feb 6, 2026	35.72	36.56	35.50	36.23	36.23	0.67%	4,053,115
Feb 5, 2026	36.12	36.40	35.86	35.99	35.99	-1.21%	3,265,400
Feb 4, 2026	37.00	37.10	36.13	36.43	36.43	-2.07%	5,047,700
Feb 3, 2026	36.88	37.25	36.60	37.20	37.20	2.37%	4,697,600
Feb 2, 2026	37.26	37.87	36.33	36.34	36.34	-2.47%	4,707,515
Jan 30, 2026	36.50	37.50	36.22	37.26	37.26	1.20%	5,414,196
Jan 29, 2026	36.13	38.36	36.07	36.82	36.82	1.24%	9,375,032
Jan 28, 2026	37.88	38.19	36.33	36.37	36.37	-4.74%	10,612,300
Jan 27, 2026	38.99	38.99	37.09	38.18	38.18	-1.19%	5,976,508
Jan 26, 2026	39.83	40.16	38.26	38.64	38.64	-3.01%	7,502,968
Jan 23, 2026	39.60	39.96	39.50	39.84	39.84	0.28%	5,870,311
Jan 22, 2026	39.27	39.86	39.09	39.73	39.73	1.61%	7,745,100
Jan 21, 2026	38.81	39.50	38.73	39.10	39.10	-0.18%	3,933,600
Jan 20, 2026	39.73	39.99	38.80	39.17	39.17	-1.63%	5,637,200
Jan 19, 2026	40.17	40.17	39.56	39.82	39.82	-1.39%	5,871,200
Jan 16, 2026	41.42	41.77	40.16	40.38	40.38	-2.79%	8,568,800
Jan 15, 2026	41.37	42.30	40.90	41.54	41.54	-0.57%	8,566,992
Jan 14, 2026	40.30	42.19	40.30	41.78	41.78	3.01%	12,468,120
Jan 13, 2026	42.85	42.85	40.23	40.56	40.56	-4.34%	12,549,623
Jan 12, 2026	40.86	42.48	40.55	42.40	42.40	3.79%	12,878,250
Jan 9, 2026	40.95	40.99	40.30	40.85	40.85	0.47%	10,205,140
Jan 8, 2026	39.89	40.88	39.80	40.66	40.66	1.93%	10,027,980
Jan 7, 2026	39.80	40.13	39.63	39.89	39.89	-0.03%	7,787,902
Jan 6, 2026	40.00	40.18	39.33	39.90	39.90	0.25%	9,782,672
Jan 5, 2026	38.72	40.18	38.66	39.80	39.80	3.75%	11,010,580
Dec 31, 2025	38.70	38.70	38.23	38.36	38.36	-0.88%	5,391,300