Super Telecom Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	38.31	39.10	38.27	38.70	38.70	0.21%	6,569,599
Dec 29, 2025	38.01	39.20	38.01	38.62	38.62	1.34%	8,433,314
Dec 26, 2025	38.30	38.68	38.00	38.11	38.11	-0.83%	7,379,400
Dec 25, 2025	38.81	38.83	38.20	38.43	38.43	-1.00%	8,311,218
Dec 24, 2025	38.67	39.14	38.60	38.82	38.82	0.13%	6,863,800
Dec 23, 2025	39.80	40.06	38.44	38.77	38.77	-2.64%	10,381,900
Dec 22, 2025	40.00	40.58	39.80	39.82	39.82	-1.97%	9,599,884
Dec 19, 2025	40.14	40.98	39.15	40.62	40.62	1.42%	14,262,400
Dec 18, 2025	40.50	41.20	40.00	40.05	40.05	-4.82%	15,348,170
Dec 17, 2025	45.30	45.80	42.08	42.08	42.08	-10.01%	21,985,750
Dec 16, 2025	52.70	52.80	46.76	46.76	46.76	-9.99%	20,379,070
Dec 15, 2025	51.97	53.69	51.34	51.95	51.95	-2.53%	14,393,080
Dec 12, 2025	50.50	55.31	50.00	53.30	53.30	3.05%	18,199,946
Dec 11, 2025	53.16	53.66	51.68	51.72	51.72	-2.80%	15,620,960
Dec 10, 2025	51.69	53.68	50.37	53.21	53.21	2.96%	18,724,370
Dec 9, 2025	49.50	52.00	49.03	51.68	51.68	3.42%	16,164,300
Dec 8, 2025	48.50	50.99	48.15	49.97	49.97	1.46%	14,135,460
Dec 5, 2025	50.95	51.93	48.67	49.25	49.25	-2.97%	17,772,860
Dec 4, 2025	48.00	51.51	47.68	50.76	50.76	5.77%	19,161,130
Dec 3, 2025	47.70	48.80	46.43	47.99	47.99	-0.29%	8,034,100
Dec 2, 2025	49.00	49.44	47.89	48.13	48.13	-2.55%	7,628,500
Dec 1, 2025	47.50	49.70	47.15	49.39	49.39	3.13%	11,365,350
Nov 28, 2025	49.20	49.49	47.51	47.89	47.89	-1.26%	10,147,160
Nov 27, 2025	49.50	49.99	48.35	48.50	48.50	1.83%	17,415,280
Nov 26, 2025	47.72	48.49	47.24	47.63	47.63	-1.18%	9,258,800
Nov 25, 2025	44.66	49.39	44.66	48.20	48.20	7.35%	14,076,640
Nov 24, 2025	46.88	47.20	44.00	44.90	44.90	-5.13%	10,975,680
Nov 21, 2025	47.60	49.39	47.20	47.33	47.33	-2.31%	14,490,150
Nov 20, 2025	47.48	49.20	46.57	48.45	48.45	3.15%	11,887,360