Suli Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.43	21.43	21.02	21.24	21.24	-0.75%	4,846,590
Jan 22, 2026	21.71	21.74	21.32	21.40	21.40	-1.43%	5,238,000
Jan 21, 2026	21.41	21.79	21.27	21.71	21.71	0.56%	4,675,718
Jan 20, 2026	21.11	21.60	21.05	21.59	21.59	2.03%	6,426,936
Jan 19, 2026	20.58	21.28	20.33	21.16	21.16	1.93%	6,101,042
Jan 16, 2026	20.69	20.83	20.15	20.76	20.76	0.19%	6,341,360
Jan 15, 2026	19.96	21.10	19.86	20.72	20.72	3.19%	7,469,786
Jan 14, 2026	19.72	20.25	19.67	20.08	20.08	1.52%	5,806,600
Jan 13, 2026	19.57	20.28	19.33	19.78	19.78	1.38%	8,476,370
Jan 12, 2026	19.69	19.69	19.33	19.51	19.51	0.05%	4,052,937
Jan 9, 2026	19.44	19.51	19.19	19.50	19.50	0.26%	4,016,680
Jan 8, 2026	19.26	19.53	19.20	19.45	19.45	0.46%	3,841,800
Jan 7, 2026	19.40	19.49	19.12	19.36	19.36	-	4,087,200
Jan 6, 2026	19.38	19.46	19.20	19.36	19.36	-0.10%	4,523,681
Jan 5, 2026	18.96	19.45	18.90	19.38	19.38	2.76%	5,683,500
Dec 31, 2025	18.84	19.00	18.60	18.86	18.86	-0.21%	3,238,120
Dec 30, 2025	19.10	19.23	18.78	18.90	18.90	-0.89%	4,333,540
Dec 29, 2025	19.33	19.40	18.96	19.07	19.07	-1.35%	4,734,910
Dec 26, 2025	19.60	19.69	19.26	19.33	19.33	-1.33%	5,334,420
Dec 25, 2025	19.51	19.65	19.18	19.59	19.59	0.88%	8,111,800
Dec 24, 2025	19.20	19.88	18.80	19.42	19.42	2.10%	11,886,380
Dec 23, 2025	19.30	19.87	18.81	19.02	19.02	-5.65%	16,366,770
Dec 22, 2025	21.41	21.96	20.16	20.16	20.16	-10.00%	13,212,930
Dec 19, 2025	20.80	22.40	20.08	22.40	22.40	10.02%	27,984,430
Dec 18, 2025	20.36	20.36	19.50	20.36	20.36	9.99%	14,265,650
Dec 17, 2025	17.01	18.51	16.93	18.51	18.51	9.98%	5,844,891
Dec 16, 2025	17.05	17.20	16.71	16.83	16.83	-1.87%	1,427,720
Dec 15, 2025	17.01	17.28	17.00	17.15	17.15	0.06%	1,219,546
Dec 12, 2025	17.38	17.45	17.12	17.14	17.14	-0.92%	1,297,134
Dec 11, 2025	17.58	17.60	17.30	17.30	17.30	-1.20%	1,616,800
Dec 10, 2025	17.97	17.97	17.49	17.51	17.51	-1.52%	1,330,300
Dec 9, 2025	17.94	18.02	17.74	17.78	17.78	-1.00%	844,262
Dec 8, 2025	18.07	18.20	17.92	17.96	17.96	-0.61%	1,030,100
Dec 5, 2025	17.78	18.12	17.70	18.07	18.07	1.75%	1,164,500
Dec 4, 2025	18.00	18.13	17.66	17.76	17.76	-1.28%	1,260,760
Dec 3, 2025	18.33	18.35	17.93	17.99	17.99	-0.99%	1,170,000
Dec 2, 2025	18.18	18.37	18.12	18.17	18.17	-0.16%	1,299,720
Dec 1, 2025	18.50	18.55	18.17	18.20	18.20	-	1,840,300
Nov 28, 2025	18.08	18.29	17.96	18.20	18.20	0.50%	958,300
Nov 27, 2025	17.90	18.40	17.90	18.11	18.11	1.12%	1,126,900
Nov 26, 2025	18.10	18.30	17.84	17.91	17.91	-1.27%	1,040,600
Nov 25, 2025	18.29	18.37	18.04	18.14	18.14	0.95%	1,167,506
Nov 24, 2025	17.80	18.16	17.60	17.97	17.97	1.53%	1,648,028
Nov 21, 2025	18.40	18.68	17.60	17.70	17.70	-4.84%	2,641,543
Nov 20, 2025	18.84	19.13	18.56	18.60	18.60	-1.74%	1,892,100
Nov 19, 2025	19.06	19.32	18.79	18.93	18.93	-0.47%	2,111,514
Nov 18, 2025	19.51	19.70	18.88	19.02	19.02	-2.56%	2,608,800
Nov 17, 2025	19.49	19.80	19.29	19.52	19.52	0.26%	1,988,188
Nov 14, 2025	19.53	19.69	19.45	19.47	19.47	-0.61%	2,342,141
Nov 13, 2025	19.30	19.67	19.22	19.59	19.59	1.87%	2,722,366