Suli Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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