Super Telecom Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	30.00	30.45	29.35	29.47	-	-0.81%	3,118,500
Jul 2, 2026	30.23	30.83	29.03	29.71	29.71	-0.77%	7,997,160
Jul 1, 2026	28.55	30.59	28.43	29.94	29.94	5.50%	11,709,797
Jun 30, 2026	25.51	28.38	25.25	28.38	28.38	10.00%	9,510,712
Jun 29, 2026	25.03	26.71	25.03	25.80	25.80	2.06%	7,001,140
Jun 26, 2026	27.27	27.27	25.20	25.28	25.28	-8.17%	8,117,439
Jun 25, 2026	29.00	29.59	27.50	27.53	27.53	-5.56%	6,780,772
Jun 24, 2026	28.94	29.71	27.88	29.15	29.15	-0.38%	7,084,168
Jun 23, 2026	29.49	30.44	28.71	29.26	29.26	-0.81%	6,393,789
Jun 22, 2026	29.70	29.98	28.73	29.50	29.50	-0.67%	5,782,747
Jun 18, 2026	28.51	29.85	28.42	29.70	29.70	3.16%	5,573,328
Jun 17, 2026	29.02	29.28	28.60	28.79	28.79	-1.34%	3,759,800
Jun 16, 2026	28.99	29.44	28.41	29.18	29.18	1.25%	4,514,896
Jun 15, 2026	28.01	28.84	28.01	28.82	28.82	2.89%	4,293,000
Jun 12, 2026	28.11	28.60	27.90	28.01	28.01	0.72%	4,745,356
Jun 11, 2026	29.34	29.34	27.65	27.81	27.81	-5.09%	6,381,600
Jun 10, 2026	29.87	30.50	29.07	29.30	29.30	-2.59%	4,406,100
Jun 9, 2026	29.90	30.48	29.28	30.08	30.08	2.10%	4,817,100
Jun 8, 2026	29.06	30.08	28.90	29.46	29.46	-3.50%	6,224,908
Jun 5, 2026	30.83	31.46	29.50	30.53	30.53	-0.94%	6,148,957
Jun 4, 2026	31.67	31.75	30.60	30.82	30.82	-2.75%	5,227,300
Jun 3, 2026	31.50	32.97	31.40	31.69	31.69	0.64%	8,208,300
Jun 2, 2026	31.20	31.78	30.54	31.49	31.49	0.41%	5,486,300
Jun 1, 2026	30.98	32.09	30.79	31.36	31.36	0.61%	5,255,380
May 29, 2026	33.02	33.63	30.96	31.17	31.17	-6.54%	7,645,000
May 28, 2026	33.18	33.57	32.02	33.35	33.35	0.57%	7,124,300
May 27, 2026	34.37	34.45	32.94	33.16	33.16	-3.88%	8,289,100
May 26, 2026	34.81	35.11	33.89	34.50	34.50	-2.40%	8,253,022
May 25, 2026	36.26	36.90	34.56	35.35	35.35	-2.80%	10,193,390
May 22, 2026	36.21	36.55	35.58	36.37	36.37	2.34%	9,077,100
May 21, 2026	37.78	37.99	35.47	35.54	35.54	-6.23%	13,919,300
May 20, 2026	39.88	40.16	37.60	37.90	37.90	-2.80%	17,722,000
May 19, 2026	37.53	39.76	37.02	38.99	38.99	2.88%	18,250,882
May 18, 2026	35.80	38.88	35.70	37.90	37.90	6.01%	16,300,802
May 15, 2026	35.86	36.70	35.33	35.75	35.75	-0.33%	7,081,600
May 14, 2026	37.87	37.87	35.84	35.87	35.87	-3.96%	8,734,600
May 13, 2026	35.50	37.59	35.30	37.35	37.35	4.42%	11,490,850
May 12, 2026	36.08	36.31	35.06	35.77	35.77	-1.70%	7,152,096
May 11, 2026	36.76	36.77	35.92	36.39	36.39	-0.08%	7,671,483
May 8, 2026	35.71	36.67	35.27	36.42	36.42	0.89%	10,436,400
May 7, 2026	33.99	36.99	33.99	36.10	36.10	7.12%	16,068,929
May 6, 2026	32.91	34.13	32.91	33.70	33.70	3.69%	8,369,900
Apr 30, 2026	32.50	32.69	32.07	32.50	32.50	1.06%	6,264,300
Apr 29, 2026	33.30	33.30	32.13	32.16	32.16	-1.71%	8,274,800
Apr 28, 2026	32.89	34.59	32.45	32.72	32.72	1.61%	12,122,869
Apr 27, 2026	31.20	32.31	30.84	32.20	32.20	-6.04%	14,386,500
Apr 24, 2026	35.00	35.00	33.47	34.27	34.27	-2.23%	8,259,600
Apr 23, 2026	35.40	35.97	34.74	35.05	35.05	-2.34%	10,221,953
Apr 22, 2026	35.55	36.52	35.42	35.89	35.89	1.16%	12,906,568
Apr 21, 2026	36.38	36.61	35.08	35.48	35.48	-5.51%	17,630,970