Suli Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	23.00	24.51	22.67	24.51	-	10.01%	12,090,803
Apr 2, 2026	21.90	22.55	21.89	22.28	22.28	1.32%	9,842,600
Apr 1, 2026	22.20	22.60	21.71	21.99	21.99	-0.95%	11,963,309
Mar 31, 2026	22.75	22.80	21.31	22.20	22.20	-2.67%	20,372,130
Mar 30, 2026	22.70	22.81	21.41	22.81	22.81	9.98%	10,036,290
Mar 27, 2026	19.60	20.74	19.57	20.74	20.74	10.03%	3,248,132
Mar 26, 2026	18.96	19.60	18.84	18.85	18.85	-	3,160,500
Mar 25, 2026	18.30	18.98	18.17	18.85	18.85	2.95%	3,150,480
Mar 24, 2026	17.79	18.31	17.49	18.31	18.31	4.87%	3,479,070
Mar 23, 2026	18.27	18.46	17.18	17.46	17.46	-6.18%	4,646,823
Mar 20, 2026	19.31	19.57	18.56	18.61	18.61	-3.53%	3,220,158
Mar 19, 2026	20.38	20.52	19.18	19.29	19.29	-6.31%	3,672,200
Mar 18, 2026	20.71	20.87	20.19	20.59	20.59	-0.05%	2,895,400
Mar 17, 2026	21.29	21.81	20.59	20.60	20.60	-3.60%	3,751,700
Mar 16, 2026	21.82	22.23	21.10	21.37	21.37	-3.56%	5,609,100
Mar 13, 2026	21.13	22.61	21.13	22.16	22.16	4.87%	8,404,158
Mar 12, 2026	21.10	21.50	20.88	21.13	21.13	-0.33%	3,688,400
Mar 11, 2026	20.96	21.22	20.67	21.20	21.20	1.10%	3,900,100
Mar 10, 2026	21.10	21.29	20.88	20.97	20.97	-0.52%	3,382,960
Mar 9, 2026	21.75	21.87	20.80	21.08	21.08	-3.74%	4,968,200
Mar 6, 2026	20.78	22.05	20.78	21.90	21.90	4.39%	4,928,388
Mar 5, 2026	21.68	21.84	20.85	20.98	20.98	-2.42%	4,284,700
Mar 4, 2026	21.22	22.06	21.06	21.50	21.50	-0.46%	5,208,022
Mar 3, 2026	22.44	22.75	21.50	21.60	21.60	-3.74%	6,331,696
Mar 2, 2026	22.60	23.88	21.90	22.44	22.44	-2.65%	9,103,276
Feb 27, 2026	22.21	23.46	21.91	23.05	23.05	4.06%	9,471,298
Feb 26, 2026	22.10	22.60	21.84	22.15	22.15	0.23%	5,332,810
Feb 25, 2026	21.90	22.68	21.89	22.10	22.10	1.28%	7,934,482
Feb 24, 2026	20.97	22.27	20.90	21.82	21.82	6.65%	7,338,634
Feb 13, 2026	20.34	20.75	20.22	20.46	20.46	0.20%	2,344,661
Feb 12, 2026	20.65	20.93	20.29	20.42	20.42	-1.45%	2,241,700
Feb 11, 2026	20.32	21.26	20.32	20.72	20.72	1.42%	3,671,500
Feb 10, 2026	20.71	20.80	20.26	20.43	20.43	-0.87%	2,606,540
Feb 9, 2026	20.37	20.86	20.35	20.61	20.61	1.78%	4,684,791
Feb 6, 2026	20.02	20.84	19.85	20.25	20.25	0.85%	3,892,011
Feb 5, 2026	20.30	20.80	20.07	20.08	20.08	-1.47%	3,519,031
Feb 4, 2026	20.56	20.70	20.20	20.38	20.38	-0.83%	3,206,500
Feb 3, 2026	20.63	20.77	20.15	20.55	20.55	0.74%	4,045,794
Feb 2, 2026	21.60	21.68	20.36	20.40	20.40	-5.51%	7,024,382
Jan 30, 2026	21.45	21.66	20.21	21.59	21.59	1.31%	8,945,700
Jan 29, 2026	21.79	21.79	21.11	21.31	21.31	-2.25%	4,068,920
Jan 28, 2026	21.44	21.98	21.28	21.80	21.80	0.60%	4,736,640
Jan 27, 2026	21.45	21.76	21.06	21.67	21.67	0.84%	4,545,870
Jan 26, 2026	21.24	21.80	21.10	21.49	21.49	1.18%	5,219,300
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