Suli Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.06	10.16	9.73	10.16	10.16	0.99%	3,352,136
Oct 22, 2026	10.22	10.24	10.00	10.06	10.06	-1.47%	2,594,106
Oct 21, 2026	10.37	10.39	10.14	10.21	10.21	-0.78%	1,479,560
Oct 20, 2026	10.28	10.37	10.20	10.29	10.29	0.19%	1,690,140
Oct 19, 2026	10.33	10.41	10.12	10.27	10.27	-1.15%	2,370,000
Oct 16, 2026	10.26	10.47	10.24	10.39	10.39	2.26%	2,392,816
Oct 15, 2026	10.40	10.56	10.14	10.16	10.16	-3.79%	3,588,380
Oct 14, 2026	10.68	10.79	10.52	10.56	10.56	-1.12%	2,843,560
Oct 13, 2026	10.60	10.71	10.42	10.68	10.68	0.56%	3,358,444
Oct 12, 2026	10.78	10.78	10.59	10.62	10.62	-1.76%	2,825,360
Oct 9, 2026	10.62	10.82	10.45	10.81	10.81	1.69%	3,841,651
Oct 8, 2026	10.60	10.71	10.52	10.63	10.63	0.95%	3,186,493
Sep 30, 2026	10.54	10.69	10.48	10.53	10.53	-0.28%	2,503,004
Sep 29, 2026	10.32	10.57	10.26	10.56	10.56	1.83%	3,137,016
Sep 28, 2026	10.42	10.54	10.28	10.37	10.37	0.10%	3,065,584
Sep 24, 2026	10.41	10.55	10.36	10.36	10.36	-1.05%	1,971,060
Sep 23, 2026	10.46	10.54	10.40	10.47	10.47	-0.19%	2,544,364
Sep 22, 2026	10.61	10.69	10.40	10.49	10.49	-1.04%	4,357,796
Sep 21, 2026	10.46	10.71	10.39	10.60	10.60	2.12%	3,287,020
Sep 18, 2026	10.45	10.60	10.35	10.38	10.38	-0.76%	3,173,270
Sep 17, 2026	10.32	10.48	10.27	10.46	10.46	0.58%	3,256,880
Sep 16, 2026	10.32	10.50	10.30	10.40	10.40	0.19%	2,744,860
Sep 15, 2026	10.70	10.71	10.35	10.38	10.38	-2.54%	4,010,198
Sep 14, 2026	10.72	10.73	10.50	10.65	10.65	-0.65%	3,768,310
Sep 11, 2026	11.48	11.48	10.59	10.72	10.72	-4.46%	6,523,856
Sep 10, 2026	11.19	11.67	11.02	11.22	11.22	0.36%	8,584,150
Sep 9, 2026	11.08	11.26	11.02	11.18	11.18	0.45%	5,328,284
Sep 8, 2026	10.75	11.15	10.71	11.13	11.13	3.25%	5,776,533
Sep 7, 2026	10.62	10.85	10.58	10.78	10.78	1.13%	3,634,284
Sep 4, 2026	10.79	10.88	10.60	10.66	10.66	-1.11%	3,710,657
Sep 3, 2026	11.00	11.05	10.66	10.78	10.78	-1.64%	5,127,545
Sep 2, 2026	11.22	11.28	10.73	10.96	10.96	-2.32%	10,802,470
Sep 1, 2026	10.66	11.75	10.61	11.22	11.22	5.06%	14,724,350
Aug 31, 2026	10.45	10.74	10.43	10.68	10.68	1.04%	4,891,362
Aug 28, 2026	10.35	10.63	10.25	10.57	10.57	2.62%	5,115,180
Aug 27, 2026	10.40	10.40	10.22	10.30	10.30	-0.10%	2,207,768
Aug 26, 2026	10.20	10.37	10.17	10.31	10.31	1.08%	3,374,543
Aug 25, 2026	9.90	10.25	9.90	10.20	10.20	2.20%	3,469,120
Aug 24, 2026	10.03	10.12	9.90	9.98	9.98	-0.50%	3,284,808
Aug 21, 2026	10.06	10.11	9.90	10.03	10.03	-1.18%	2,693,035
Aug 20, 2026	10.03	10.21	10.03	10.15	10.15	1.20%	3,163,880
Aug 19, 2026	10.20	10.27	10.01	10.03	10.03	-2.53%	3,509,190
Aug 18, 2026	10.38	10.38	10.20	10.29	10.29	-	2,893,728
Aug 17, 2026	10.19	10.31	10.02	10.29	10.29	2.29%	4,547,560
Aug 14, 2026	9.93	10.18	9.73	10.06	10.06	-0.49%	5,824,644
Aug 13, 2026	10.26	10.28	10.10	10.11	10.11	-1.37%	2,817,460
Aug 12, 2026	10.17	10.28	10.11	10.25	10.25	1.08%	2,520,523
Aug 11, 2026	10.33	10.33	10.14	10.14	10.14	-1.93%	3,478,960
Aug 10, 2026	10.16	10.44	10.11	10.34	10.34	2.17%	4,074,160
Aug 7, 2026	10.06	10.20	9.93	10.12	10.12	0.10%	4,289,524