Super Telecom Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	37.47	38.60	37.30	37.55	37.55	-1.42%	22,909,562
Apr 17, 2026	36.80	39.70	36.24	38.09	38.09	5.05%	32,843,884
Apr 16, 2026	33.05	36.26	32.97	36.26	36.26	10.01%	19,061,853
Apr 15, 2026	32.62	33.66	32.38	32.96	32.96	1.79%	9,707,000
Apr 14, 2026	32.07	32.52	32.01	32.38	32.38	1.57%	3,374,000
Apr 13, 2026	31.23	32.05	31.23	31.88	31.88	1.08%	3,745,957
Apr 10, 2026	31.83	32.03	31.54	31.54	31.54	0.16%	3,271,783
Apr 9, 2026	31.25	31.89	31.18	31.49	31.49	-0.19%	3,760,900
Apr 8, 2026	31.00	31.58	30.72	31.55	31.55	4.54%	5,066,620
Apr 7, 2026	30.03	30.42	29.93	30.18	30.18	0.50%	2,457,380
Apr 3, 2026	30.42	30.75	29.93	30.03	30.03	-1.28%	3,296,200
Apr 2, 2026	31.17	31.22	30.06	30.42	30.42	-2.97%	3,570,500
Apr 1, 2026	30.85	31.68	30.69	31.35	31.35	2.62%	3,916,400
Mar 31, 2026	31.35	31.77	30.50	30.55	30.55	-2.95%	3,471,000
Mar 30, 2026	30.03	31.92	30.03	31.48	31.48	3.28%	5,861,900
Mar 27, 2026	29.90	30.67	29.90	30.48	30.48	0.20%	3,166,200
Mar 26, 2026	30.62	31.32	30.36	30.42	30.42	-1.20%	4,058,600
Mar 25, 2026	29.80	31.07	29.80	30.79	30.79	2.98%	5,090,000
Mar 24, 2026	29.58	29.98	28.53	29.90	29.90	3.00%	8,089,847
Mar 23, 2026	29.30	30.77	28.70	29.03	29.03	-7.99%	10,417,570
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