Suli Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.27	14.40	14.13	14.38	14.38	1.63%	2,911,694
Jul 2, 2026	14.08	14.42	13.97	14.15	14.15	0.28%	3,225,932
Jul 1, 2026	13.68	14.25	13.61	14.11	14.11	3.22%	4,269,054
Jun 30, 2026	13.71	13.89	13.39	13.67	13.67	-0.22%	2,434,546
Jun 29, 2026	13.71	13.85	13.22	13.70	13.70	-0.07%	4,096,638
Jun 26, 2026	14.01	14.01	13.57	13.71	13.71	-2.00%	2,954,985
Jun 25, 2026	14.30	14.43	13.72	13.99	13.99	-2.64%	4,447,581
Jun 24, 2026	14.66	14.66	14.22	14.37	14.37	-1.78%	2,381,799
Jun 23, 2026	14.53	14.83	14.53	14.63	14.63	0.27%	3,001,558
Jun 22, 2026	14.38	14.69	14.01	14.59	14.59	0.97%	3,987,559
Jun 18, 2026	14.70	14.70	14.38	14.45	14.45	-1.16%	2,771,600
Jun 17, 2026	15.30	15.30	14.58	14.62	14.62	-3.82%	4,158,461
Jun 16, 2026	15.25	15.38	14.92	15.20	15.20	-0.33%	2,809,981
Jun 15, 2026	15.30	15.61	15.08	15.25	15.25	-0.39%	3,365,040
Jun 12, 2026	15.00	15.47	14.84	15.31	15.31	2.55%	4,243,600
Jun 11, 2026	14.89	15.16	14.78	14.93	14.93	-1.13%	2,675,000
Jun 10, 2026	15.00	15.24	14.75	15.10	15.10	0.80%	3,186,608
Jun 9, 2026	14.94	15.17	14.76	14.98	14.98	0.74%	2,837,500
Jun 8, 2026	15.15	15.45	14.70	14.87	14.87	-4.37%	3,903,174
Jun 5, 2026	15.45	15.69	15.11	15.55	15.55	0.58%	3,438,348
Jun 4, 2026	15.70	15.92	15.38	15.46	15.46	-2.46%	3,064,900
Jun 3, 2026	16.07	16.16	15.76	15.85	15.85	-1.37%	2,674,274
Jun 2, 2026	16.43	16.51	15.90	16.07	16.07	-2.43%	2,756,920
Jun 1, 2026	15.75	16.51	15.75	16.47	16.47	3.20%	3,549,813
May 29, 2026	16.26	16.39	15.88	15.96	15.96	-2.21%	3,430,352
May 28, 2026	16.31	16.44	16.07	16.32	16.32	-0.18%	3,053,300
May 27, 2026	16.61	16.85	16.26	16.35	16.35	-2.50%	3,511,702
May 26, 2026	16.93	16.97	16.51	16.77	16.77	-1.41%	3,990,519
May 25, 2026	17.20	17.38	16.90	17.01	17.01	-1.39%	2,808,800
May 22, 2026	16.89	17.40	16.71	17.25	17.25	2.99%	4,428,852
May 21, 2026	17.50	17.81	16.72	16.75	16.75	-4.78%	5,116,806
May 20, 2026	17.84	17.88	17.36	17.59	17.59	-1.79%	4,541,251
May 19, 2026	18.02	18.02	17.63	17.91	17.91	-0.50%	3,800,490
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