5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
-28.53%
6 MONTH PERFORMANCE
-35.39%
YEAR-TO-DATE PERFORMANCE
-33.97%
1 YEAR PERFORMANCE
+5.62%
SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $18.63 | $18.70 (0.38%) | $18.70 | $18.63 | 1.10 K | $12.16 B |
| 06/18/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 500 | $12.68 B |
| 06/17/2025 | $19.31 | $19.91 (3.11%) | $19.91 | $19.31 | 726 | $12.95 B |
| 06/16/2025 | $19.71 | $19.59 (-0.61%) | $19.71 | $19.59 | 2.00 K | $12.74 B |
| 06/13/2025 | $20.40 | $20.40 (0%) | $20.40 | $20.40 | 403 | $13.27 B |
| 06/12/2025 | $20.41 | $20.41 (0%) | $20.41 | $20.41 | 2.25 K | $13.27 B |
| 06/11/2025 | $20.41 | $20.41 (0%) | $20.41 | $20.41 | 7 | $13.27 B |
| 06/10/2025 | $20.41 | $20.41 (0%) | $20.41 | $20.41 | 2.30 K | $13.27 B |
| 06/09/2025 | $20.41 | $20.41 (0%) | $20.41 | $20.41 | 48 | $13.27 B |
| 06/06/2025 | $20.43 | $20.41 (-0.1%) | $20.44 | $19.97 | 1.32 K | $13.27 B |
| 06/05/2025 | $20.02 | $20.44 (2.1%) | $20.44 | $20.00 | 3.50 K | $13.29 B |
| 06/04/2025 | $21.00 | $20.04 (-4.57%) | $21.00 | $20.04 | 3.43 K | $13.03 B |
| 06/03/2025 | $19.37 | $19.95 (2.99%) | $19.95 | $19.00 | 5.55 K | $12.97 B |
| 06/02/2025 | $19.80 | $19.43 (-1.87%) | $19.80 | $19.14 | 800 | $12.64 B |
| 05/30/2025 | $20.06 | $20.44 (1.89%) | $20.44 | $20.06 | 1.20 K | $13.29 B |
| 05/29/2025 | $19.64 | $19.86 (1.12%) | $19.86 | $19.00 | 1.50 K | $12.91 B |
| 05/28/2025 | $19.74 | $19.64 (-0.51%) | $19.83 | $19.64 | 2.65 K | $12.77 B |
| 05/27/2025 | $19.72 | $19.60 (-0.61%) | $19.80 | $19.60 | 2.30 K | $12.75 B |
| 05/23/2025 | $20.18 | $19.85 (-1.64%) | $20.18 | $19.50 | 612 | $12.91 B |
| 05/22/2025 | $21.02 | $21.00 (-0.1%) | $21.02 | $20.30 | 1.12 K | $13.66 B |
| 05/21/2025 | $22.28 | $22.35 (0.31%) | $22.35 | $21.54 | 2.13 K | $14.53 B |
| 05/20/2025 | $20.30 | $21.60 (6.4%) | $21.60 | $20.30 | 3.21 K | $14.05 B |
| 05/19/2025 | $22.15 | $22.06 (-0.41%) | $22.82 | $22.06 | 2.00 K | $14.35 B |
| 05/16/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $14.89 B |
| 05/15/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 1.33 K | $14.89 B |
| 05/14/2025 | $23.01 | $23.00 (-0.04%) | $23.01 | $23.00 | 406 | $14.96 B |
| 05/13/2025 | $22.72 | $23.62 (3.96%) | $23.62 | $22.72 | 3.14 K | $15.36 B |
| 05/12/2025 | $21.28 | $21.28 (0%) | $21.28 | $21.28 | 0 | $13.84 B |
| 05/09/2025 | $22.31 | $21.28 (-4.62%) | $22.92 | $21.28 | 1.14 K | $13.84 B |
| 05/08/2025 | $22.00 | $22.04 (0.18%) | $23.34 | $22.00 | 3.00 K | $14.33 B |
| 05/07/2025 | $20.99 | $20.99 (0%) | $20.99 | $20.99 | 702 | $13.65 B |
| 05/06/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 10 | $13.33 B |
| 05/05/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 500 | $13.33 B |
| 05/02/2025 | $21.07 | $21.07 (0%) | $21.07 | $21.07 | 1.20 K | $13.70 B |
| 05/01/2025 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 443 | $13.98 B |
| 04/30/2025 | $21.96 | $21.96 (0%) | $21.96 | $21.96 | 0 | $14.28 B |
| 04/29/2025 | $21.15 | $21.96 (3.83%) | $21.96 | $21.01 | 1.40 K | $14.28 B |
| 04/28/2025 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 500 | $14.79 B |
| 04/25/2025 | $21.06 | $22.56 (7.12%) | $22.56 | $21.06 | 733 | $14.67 B |
| 04/24/2025 | $20.50 | $21.06 (2.73%) | $21.12 | $20.50 | 900 | $13.70 B |
| 04/23/2025 | $20.22 | $20.22 (0%) | $20.22 | $20.22 | 0 | $13.15 B |
| 04/22/2025 | $19.93 | $20.22 (1.46%) | $21.25 | $19.93 | 3.93 K | $13.15 B |
| 04/21/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 11 | $12.58 B |
| 04/17/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 0 | $12.58 B |
| 04/16/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 800 | $12.58 B |
| 04/15/2025 | $19.21 | $19.45 (1.25%) | $20.00 | $19.21 | 2.95 K | $12.65 B |
| 04/14/2025 | $19.33 | $19.33 (0%) | $19.33 | $19.33 | 0 | $12.57 B |
| 04/11/2025 | $19.11 | $19.33 (1.15%) | $20.98 | $19.11 | 3.32 K | $12.57 B |
| 04/10/2025 | $19.50 | $20.35 (4.36%) | $20.63 | $19.50 | 2.64 K | $13.23 B |
| 04/09/2025 | $18.97 | $18.80 (-0.9%) | $20.13 | $18.80 | 2.74 K | $12.23 B |
| 04/08/2025 | $19.30 | $19.27 (-0.16%) | $19.45 | $19.27 | 2.81 K | $12.53 B |
| 04/07/2025 | $20.88 | $19.85 (-4.93%) | $20.88 | $16.90 | 13.90 K | $12.91 B |
| 04/04/2025 | $22.00 | $22.07 (0.32%) | $22.26 | $22.00 | 2.90 K | $14.35 B |
| 04/03/2025 | $22.66 | $22.82 (0.71%) | $23.25 | $22.57 | 2.71 K | $14.84 B |
| 04/02/2025 | $23.49 | $23.60 (0.47%) | $23.60 | $22.68 | 3.01 K | $15.35 B |
| 04/01/2025 | $23.00 | $22.93 (-0.3%) | $23.04 | $22.93 | 1.03 K | $14.91 B |
| 03/31/2025 | $23.18 | $23.18 (0%) | $23.18 | $23.18 | 0 | $15.07 B |
| 03/28/2025 | $22.01 | $23.18 (5.32%) | $23.18 | $22.01 | 1.00 K | $15.07 B |
| 03/27/2025 | $23.51 | $23.75 (1.02%) | $23.75 | $22.98 | 1.81 K | $15.44 B |
| 03/26/2025 | $23.87 | $23.70 (-0.71%) | $24.47 | $23.00 | 16.36 K | $15.41 B |
| 03/25/2025 | $24.25 | $22.11 (-8.82%) | $24.50 | $22.06 | 16.39 K | $14.38 B |
| 03/24/2025 | $26.84 | $25.80 (-3.87%) | $26.84 | $25.10 | 7.70 K | $16.78 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.
