5 DAY PERFORMANCE
+9.27%
1 MONTH PERFORMANCE
+17.54%
3 MONTH PERFORMANCE
+7.58%
6 MONTH PERFORMANCE
+87.65%
YEAR-TO-DATE PERFORMANCE
-3.30%
SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.89 | $24.80 (-0.36%) | $24.89 | $24.00 | 4,472 | $1.56 B |
| 03/11/2025 | $24.00 | $25.06 (4.42%) | $25.61 | $23.29 | 10,828 | $1.58 B |
| 03/10/2025 | $24.89 | $23.70 (-4.78%) | $24.99 | $23.38 | 6,800 | $1.49 B |
| 03/07/2025 | $25.94 | $25.45 (-1.89%) | $25.94 | $25.07 | 3,028 | $1.60 B |
| 03/06/2025 | $25.68 | $25.45 (-0.9%) | $26.39 | $25.45 | 5,100 | $1.60 B |
| 03/05/2025 | $25.10 | $25.40 (1.2%) | $25.40 | $24.86 | 4,100 | $1.60 B |
| 03/04/2025 | $25.12 | $24.71 (-1.63%) | $25.57 | $24.33 | 8,221 | $1.55 B |
| 03/03/2025 | $25.95 | $24.93 (-3.93%) | $26.00 | $24.28 | 16,000 | $1.57 B |
| 02/28/2025 | $24.89 | $24.70 (-0.76%) | $25.30 | $24.30 | 6,912 | $1.55 B |
| 02/27/2025 | $25.00 | $26.00 (4%) | $26.50 | $25.00 | 23,642 | $1.63 B |
| 02/26/2025 | $24.55 | $24.83 (1.14%) | $24.93 | $24.50 | 4,500 | $1.56 B |
| 02/25/2025 | $23.30 | $23.80 (2.15%) | $23.80 | $23.18 | 7,606 | $1.50 B |
| 02/24/2025 | $22.50 | $23.34 (3.73%) | $23.38 | $22.50 | 6,500 | $1.47 B |
| 02/21/2025 | $22.70 | $22.70 (0%) | $23.44 | $22.69 | 18,625 | $1.43 B |
| 02/20/2025 | $22.55 | $22.97 (1.86%) | $22.97 | $22.25 | 27,437 | $1.44 B |
| 02/19/2025 | $24.00 | $22.87 (-4.71%) | $24.00 | $22.74 | 17,335 | $1.44 B |
| 02/18/2025 | $23.65 | $23.51 (-0.59%) | $23.75 | $23.51 | 13,059 | $1.48 B |
| 02/14/2025 | $23.68 | $23.51 (-0.72%) | $23.68 | $23.50 | 4,714 | $1.48 B |
| 02/13/2025 | $23.86 | $24.41 (2.31%) | $24.41 | $23.42 | 6,844 | $1.53 B |
| 02/12/2025 | $23.01 | $23.66 (2.82%) | $24.33 | $23.01 | 3,400 | $1.49 B |
| 02/11/2025 | $23.54 | $23.21 (-1.4%) | $23.81 | $23.01 | 22,567 | $1.46 B |
| 02/10/2025 | $26.10 | $25.87 (-0.88%) | $26.50 | $24.62 | 24,147 | $1.63 B |
| 02/07/2025 | $26.00 | $25.83 (-0.65%) | $26.00 | $25.60 | 5,600 | $1.62 B |
| 02/06/2025 | $24.71 | $25.60 (3.6%) | $25.91 | $24.70 | 11,731 | $1.61 B |
| 02/05/2025 | $25.00 | $24.25 (-3%) | $25.10 | $24.20 | 10,900 | $1.52 B |
| 02/04/2025 | $24.40 | $25.00 (2.46%) | $25.00 | $24.00 | 10,022 | $1.57 B |
| 02/03/2025 | $23.97 | $23.60 (-1.54%) | $24.38 | $23.00 | 11,919 | $1.48 B |
| 01/31/2025 | $24.07 | $23.53 (-2.24%) | $24.07 | $23.53 | 4,801 | $1.48 B |
| 01/30/2025 | $24.00 | $25.00 (4.17%) | $25.00 | $24.00 | 4,712 | $1.57 B |
| 01/29/2025 | $23.37 | $23.37 (0%) | $23.37 | $23.37 | 1,300 | $1.47 B |
| 01/28/2025 | $23.27 | $23.46 (0.82%) | $23.88 | $23.27 | 6,000 | $1.48 B |
| 01/27/2025 | $23.70 | $24.00 (1.27%) | $25.00 | $23.70 | 11,915 | $1.51 B |
| 01/24/2025 | $22.77 | $24.50 (7.6%) | $24.91 | $22.77 | 5,200 | $1.54 B |
| 01/23/2025 | $24.29 | $23.46 (-3.42%) | $24.29 | $23.46 | 3,500 | $1.48 B |
| 01/22/2025 | $24.08 | $24.19 (0.46%) | $24.19 | $23.89 | 12,900 | $1.52 B |
| 01/21/2025 | $25.00 | $24.66 (-1.36%) | $25.00 | $24.37 | 3,100 | $1.55 B |
| 01/17/2025 | $22.90 | $23.29 (1.7%) | $23.91 | $22.40 | 5,000 | $1.46 B |
| 01/16/2025 | $23.80 | $22.87 (-3.91%) | $24.06 | $22.46 | 11,224 | $1.44 B |
| 01/15/2025 | $25.42 | $23.71 (-6.73%) | $25.42 | $23.61 | 23,449 | $1.49 B |
| 01/14/2025 | $24.63 | $24.86 (0.93%) | $25.76 | $24.55 | 15,239 | $1.56 B |
| 01/13/2025 | $24.91 | $24.62 (-1.16%) | $25.01 | $23.01 | 19,700 | $1.55 B |
| 01/10/2025 | $25.50 | $25.48 (-0.08%) | $25.95 | $25.35 | 5,600 | $1.60 B |
| 01/08/2025 | $28.21 | $26.78 (-5.07%) | $28.41 | $26.20 | 26,700 | $1.68 B |
| 01/07/2025 | $27.85 | $28.21 (1.29%) | $28.21 | $27.85 | 5,700 | $1.77 B |
| 01/06/2025 | $28.70 | $27.81 (-3.1%) | $28.70 | $27.07 | 10,943 | $1.75 B |
| 01/03/2025 | $29.74 | $28.93 (-2.72%) | $29.94 | $28.74 | 32,507 | $1.82 B |
| 01/02/2025 | $29.74 | $28.88 (-2.89%) | $29.87 | $28.63 | 32,836 | $1.82 B |
| 12/31/2024 | $27.01 | $28.76 (6.48%) | $29.33 | $27.01 | 24,930 | $1.81 B |
| 12/30/2024 | $26.89 | $27.40 (1.9%) | $27.41 | $26.34 | 10,542 | $1.72 B |
| 12/27/2024 | $28.28 | $27.28 (-3.54%) | $28.28 | $26.55 | 31,700 | $1.72 B |
| 12/26/2024 | $28.27 | $28.28 (0.04%) | $28.30 | $28.08 | 3,806 | $1.78 B |
| 12/24/2024 | $28.67 | $28.67 (0%) | $28.67 | $28.67 | 0 | $1.80 B |
| 12/23/2024 | $28.75 | $28.67 (-0.28%) | $28.75 | $27.79 | 20,301 | $1.80 B |
| 12/20/2024 | $29.50 | $29.39 (-0.37%) | $30.00 | $29.19 | 18,556 | $1.85 B |
| 12/19/2024 | $28.00 | $28.72 (2.57%) | $28.72 | $27.90 | 18,500 | $1.81 B |
| 12/18/2024 | $27.99 | $27.28 (-2.54%) | $28.58 | $27.28 | 10,900 | $1.72 B |
| 12/17/2024 | $26.55 | $27.98 (5.39%) | $28.00 | $26.55 | 20,616 | $1.76 B |
| 12/16/2024 | $26.88 | $26.24 (-2.38%) | $26.88 | $26.18 | 10,110 | $1.65 B |
| 12/13/2024 | $26.00 | $26.50 (1.92%) | $26.50 | $25.92 | 5,900 | $1.67 B |
| 12/12/2024 | $25.31 | $25.85 (2.13%) | $26.00 | $25.17 | 32,703 | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
