Suli Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	19.49	19.64	19.32	19.46	-	0.21%	3,789,725
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%	11,963,309
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