Suli Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	18.02	18.02	17.63	17.68	-	-1.78%	2,402,500
May 18, 2026	18.21	18.21	17.86	18.00	18.00	-0.99%	3,586,915
May 15, 2026	18.37	18.47	18.04	18.18	18.18	-1.03%	3,815,703
May 14, 2026	18.59	18.64	18.19	18.37	18.37	-1.13%	5,530,900
May 13, 2026	18.57	18.82	18.55	18.58	18.58	-0.21%	4,001,502
May 12, 2026	18.97	19.07	18.53	18.62	18.62	-1.85%	5,343,943
May 11, 2026	18.84	19.05	18.78	18.97	18.97	0.42%	5,751,895
May 8, 2026	19.15	19.29	18.73	18.89	18.89	-1.56%	6,477,262
May 7, 2026	19.04	19.45	18.86	19.19	19.19	0.37%	7,529,857
May 6, 2026	19.40	19.46	18.99	19.12	19.12	-1.09%	7,003,768
Apr 30, 2026	19.41	19.41	19.12	19.33	19.33	-0.41%	5,672,263
Apr 29, 2026	19.49	19.64	19.32	19.41	19.41	-0.05%	6,656,352
Apr 28, 2026	19.39	19.49	19.15	19.42	19.42	-0.51%	6,711,854
Apr 27, 2026	19.86	19.86	19.44	19.52	19.52	-2.55%	11,477,610
Apr 24, 2026	20.41	20.47	19.64	20.03	20.03	-5.92%	17,859,600
Apr 23, 2026	21.42	21.97	21.29	21.29	21.29	-9.98%	12,497,330
Apr 22, 2026	23.27	24.80	23.20	23.65	23.65	1.37%	22,019,810
Apr 21, 2026	23.50	23.76	23.10	23.33	23.33	-1.10%	10,577,890
Apr 20, 2026	24.06	24.12	23.30	23.59	23.59	-1.95%	11,311,910
Apr 17, 2026	24.60	25.00	24.00	24.06	24.06	-4.07%	14,151,130
Apr 16, 2026	25.47	25.47	24.66	25.08	25.08	0.44%	15,726,680
Apr 15, 2026	26.14	27.44	24.81	24.97	24.97	-5.42%	25,804,410
Apr 14, 2026	23.98	26.40	23.98	26.40	26.40	10.00%	17,027,860
Apr 13, 2026	23.06	24.20	21.80	24.00	24.00	6.29%	19,514,710
Apr 10, 2026	22.46	23.14	21.99	22.58	22.58	0.85%	14,403,940
Apr 9, 2026	23.80	23.80	22.31	22.39	22.39	-4.11%	18,985,220
Apr 8, 2026	23.04	24.00	23.04	23.35	23.35	-8.79%	24,851,310
Apr 7, 2026	24.51	26.95	23.20	25.60	25.60	4.45%	30,126,720
Apr 3, 2026	23.00	24.51	22.67	24.51	24.51	10.01%	12,895,040
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%	11,963,300
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