Super Telecom Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	41.88	42.50	41.03	42.14	42.14	1.96%	13,096,700
Sep 18, 2025	39.81	43.73	39.81	41.33	41.33	3.97%	22,367,889
Sep 17, 2025	39.99	40.29	39.39	39.75	39.75	-0.45%	5,512,800
Sep 16, 2025	39.76	40.67	39.68	39.93	39.93	0.15%	5,131,600
Sep 15, 2025	40.62	40.63	39.58	39.87	39.87	-1.60%	5,231,400
Sep 12, 2025	40.11	41.59	39.70	40.52	40.52	1.15%	9,111,100
Sep 11, 2025	38.71	40.15	38.70	40.06	40.06	3.65%	7,620,056
Sep 10, 2025	38.70	39.25	38.39	38.65	38.65	0.83%	3,864,500
Sep 9, 2025	39.20	39.24	38.04	38.33	38.33	-2.42%	4,990,700
Sep 8, 2025	39.02	39.69	38.39	39.28	39.28	-0.51%	5,851,980
Sep 5, 2025	38.10	39.53	38.10	39.48	39.48	3.62%	5,942,300
Sep 4, 2025	40.02	40.32	37.50	38.10	38.10	-4.77%	8,731,958
Sep 3, 2025	41.00	41.36	39.65	40.01	40.01	-2.63%	7,738,404
Sep 2, 2025	43.58	43.97	40.75	41.09	41.09	-6.59%	13,666,200
Sep 1, 2025	42.23	45.20	41.98	43.99	43.99	4.17%	17,995,630
Aug 29, 2025	43.90	43.95	42.00	42.23	42.23	-4.00%	13,016,109
Aug 28, 2025	42.91	45.36	42.50	43.99	43.99	3.85%	16,823,956
Aug 27, 2025	42.50	44.30	42.26	42.36	42.36	-1.00%	18,672,196
Aug 26, 2025	41.98	43.68	41.80	42.79	42.79	1.35%	14,498,259
Aug 25, 2025	43.90	44.13	41.78	42.22	42.22	0.86%	24,131,147
Aug 22, 2025	41.22	42.96	39.93	41.86	41.86	7.03%	24,938,247
Aug 21, 2025	39.70	39.87	38.83	39.11	39.11	-1.09%	6,871,400
Aug 20, 2025	39.10	39.64	38.47	39.54	39.54	0.82%	7,921,200
Aug 19, 2025	39.20	39.64	38.86	39.22	39.22	0.67%	9,496,800
Aug 18, 2025	37.40	39.75	37.36	38.96	38.96	4.45%	15,514,324
Aug 15, 2025	36.80	37.37	36.76	37.30	37.30	0.73%	5,781,924
Aug 14, 2025	37.10	38.41	36.94	37.03	37.03	-0.11%	8,601,124
Aug 13, 2025	37.33	37.47	36.95	37.07	37.07	-1.07%	6,290,300
Aug 12, 2025	37.15	38.01	36.72	37.47	37.47	0.86%	6,453,323
Aug 11, 2025	37.21	37.56	36.98	37.15	37.15	-0.16%	5,591,500
Aug 8, 2025	37.99	37.99	37.15	37.21	37.21	-2.10%	4,508,100
Aug 7, 2025	38.73	39.00	38.00	38.01	38.01	-1.86%	4,611,376
Aug 6, 2025	38.30	38.95	38.01	38.73	38.73	1.12%	5,142,000
Aug 5, 2025	38.30	38.80	37.98	38.30	38.30	0.45%	4,882,400
Aug 4, 2025	36.30	38.13	36.19	38.13	38.13	3.25%	7,816,063
Aug 1, 2025	37.95	37.95	36.55	36.93	36.93	-3.98%	9,612,224
Jul 31, 2025	37.01	39.59	37.01	38.46	38.46	2.70%	12,269,248
Jul 30, 2025	38.06	38.08	37.13	37.45	37.45	-1.60%	4,535,880
Jul 29, 2025	38.51	38.51	37.75	38.06	38.06	-1.25%	5,940,128
Jul 28, 2025	38.68	39.33	38.31	38.54	38.54	-0.08%	7,413,600
Jul 25, 2025	37.63	38.79	37.61	38.57	38.57	2.50%	7,740,662
Jul 24, 2025	37.75	37.93	37.45	37.63	37.63	-0.24%	4,041,000
Jul 23, 2025	37.47	38.15	37.00	37.72	37.72	-0.29%	4,802,832
Jul 22, 2025	38.63	38.64	37.68	37.83	37.83	-2.12%	5,083,800
Jul 21, 2025	38.57	39.05	38.48	38.65	38.65	0.70%	4,181,820
Jul 18, 2025	39.01	39.04	38.33	38.38	38.38	-0.62%	4,807,800
Jul 17, 2025	38.50	38.72	38.32	38.62	38.62	-0.26%	4,621,944
Jul 16, 2025	38.35	39.44	38.10	38.72	38.72	1.02%	6,984,726
Jul 15, 2025	37.90	38.88	37.30	38.33	38.33	1.94%	7,884,664
Jul 14, 2025	37.80	37.88	37.36	37.60	37.60	-0.77%	3,481,055