Sunny Electronics Corp. (KRX:004770)
South Korea · Delayed Price · Currency is KRW 1,629.00
-2.00 (-0.12%)
Last updated: Sep 8, 2025, 9:12 AM KST
Sunny Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,630.00 | 1,630.00 | 1,614.00 | 1,619.00 | 1,619.00 | -0.61% | 123,347 |
| Sep 5, 2025 | 1,632.00 | 1,635.00 | 1,607.00 | 1,629.00 | 1,629.00 | -0.12% | 140,278 |
| Sep 4, 2025 | 1,613.00 | 1,640.00 | 1,612.00 | 1,631.00 | 1,631.00 | 0.93% | 116,499 |
| Sep 3, 2025 | 1,610.00 | 1,622.00 | 1,601.00 | 1,616.00 | 1,616.00 | 0.37% | 107,280 |
| Sep 2, 2025 | 1,590.00 | 1,631.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.50% | 98,232 |
| Sep 1, 2025 | 1,610.00 | 1,631.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.68% | 238,297 |
| Aug 29, 2025 | 1,622.00 | 1,630.00 | 1,608.00 | 1,613.00 | 1,613.00 | -0.74% | 173,754 |
| Aug 28, 2025 | 1,642.00 | 1,642.00 | 1,612.00 | 1,625.00 | 1,625.00 | -0.55% | 164,142 |
| Aug 27, 2025 | 1,680.00 | 1,680.00 | 1,627.00 | 1,634.00 | 1,634.00 | -2.16% | 298,740 |
| Aug 26, 2025 | 1,675.00 | 1,704.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.18% | 488,010 |
| Aug 25, 2025 | 1,641.00 | 1,675.00 | 1,621.00 | 1,667.00 | 1,667.00 | 1.65% | 275,806 |
| Aug 22, 2025 | 1,639.00 | 1,670.00 | 1,636.00 | 1,640.00 | 1,640.00 | 0.06% | 215,948 |
| Aug 21, 2025 | 1,661.00 | 1,669.00 | 1,635.00 | 1,639.00 | 1,639.00 | -0.97% | 291,044 |
| Aug 20, 2025 | 1,687.00 | 1,687.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.90% | 230,410 |
| Aug 19, 2025 | 1,674.00 | 1,690.00 | 1,655.00 | 1,687.00 | 1,687.00 | 0.72% | 203,769 |
| Aug 18, 2025 | 1,681.00 | 1,692.00 | 1,667.00 | 1,675.00 | 1,675.00 | -1.06% | 200,617 |
| Aug 14, 2025 | 1,686.00 | 1,720.00 | 1,686.00 | 1,693.00 | 1,693.00 | 0.42% | 264,875 |
| Aug 13, 2025 | 1,709.00 | 1,720.00 | 1,685.00 | 1,686.00 | 1,686.00 | -1.35% | 380,110 |
| Aug 12, 2025 | 1,717.00 | 1,730.00 | 1,706.00 | 1,709.00 | 1,709.00 | -0.41% | 225,080 |
| Aug 11, 2025 | 1,714.00 | 1,744.00 | 1,710.00 | 1,716.00 | 1,716.00 | 0.18% | 304,469 |
| Aug 8, 2025 | 1,732.00 | 1,746.00 | 1,712.00 | 1,713.00 | 1,713.00 | -1.10% | 407,774 |
| Aug 7, 2025 | 1,817.00 | 1,817.00 | 1,731.00 | 1,732.00 | 1,732.00 | -3.78% | 812,500 |
| Aug 6, 2025 | 1,794.00 | 1,835.00 | 1,788.00 | 1,800.00 | 1,800.00 | 0.33% | 349,402 |
| Aug 5, 2025 | 1,780.00 | 1,816.00 | 1,780.00 | 1,794.00 | 1,794.00 | 1.07% | 281,692 |
| Aug 4, 2025 | 1,751.00 | 1,795.00 | 1,744.00 | 1,775.00 | 1,775.00 | 1.25% | 219,526 |
| Aug 1, 2025 | 1,799.00 | 1,817.00 | 1,740.00 | 1,753.00 | 1,753.00 | -2.83% | 622,134 |
| Jul 31, 2025 | 1,785.00 | 1,835.00 | 1,782.00 | 1,804.00 | 1,804.00 | 1.23% | 326,808 |
| Jul 30, 2025 | 1,801.00 | 1,812.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.05% | 329,902 |
| Jul 29, 2025 | 1,798.00 | 1,842.00 | 1,780.00 | 1,801.00 | 1,801.00 | -1.37% | 387,623 |
| Jul 28, 2025 | 1,864.00 | 1,864.00 | 1,825.00 | 1,826.00 | 1,826.00 | -0.60% | 305,057 |
| Jul 25, 2025 | 1,819.00 | 1,855.00 | 1,810.00 | 1,837.00 | 1,837.00 | 0.99% | 372,832 |
| Jul 24, 2025 | 1,782.00 | 1,846.00 | 1,782.00 | 1,819.00 | 1,819.00 | 1.28% | 585,775 |
| Jul 23, 2025 | 1,808.00 | 1,836.00 | 1,787.00 | 1,796.00 | 1,796.00 | -1.10% | 272,326 |
| Jul 22, 2025 | 1,860.00 | 1,870.00 | 1,801.00 | 1,816.00 | 1,816.00 | -2.73% | 464,377 |
| Jul 21, 2025 | 1,835.00 | 1,880.00 | 1,835.00 | 1,867.00 | 1,867.00 | 1.74% | 463,070 |
| Jul 18, 2025 | 1,815.00 | 1,860.00 | 1,797.00 | 1,835.00 | 1,835.00 | 1.44% | 410,819 |
| Jul 17, 2025 | 1,809.00 | 1,825.00 | 1,794.00 | 1,809.00 | 1,809.00 | - | 207,133 |
| Jul 16, 2025 | 1,786.00 | 1,828.00 | 1,770.00 | 1,809.00 | 1,809.00 | 0.33% | 340,816 |
| Jul 15, 2025 | 1,787.00 | 1,815.00 | 1,787.00 | 1,803.00 | 1,803.00 | -0.66% | 330,848 |
| Jul 14, 2025 | 1,800.00 | 1,830.00 | 1,791.00 | 1,815.00 | 1,815.00 | -0.60% | 233,255 |
| Jul 11, 2025 | 1,828.00 | 1,857.00 | 1,808.00 | 1,826.00 | 1,826.00 | 0.61% | 523,658 |
| Jul 10, 2025 | 1,872.00 | 1,872.00 | 1,812.00 | 1,815.00 | 1,815.00 | -2.00% | 607,322 |
| Jul 9, 2025 | 1,895.00 | 1,895.00 | 1,792.00 | 1,852.00 | 1,852.00 | 1.48% | 1,144,151 |
| Jul 8, 2025 | 1,851.00 | 1,905.00 | 1,809.00 | 1,825.00 | 1,825.00 | -1.40% | 2,122,923 |
| Jul 7, 2025 | 1,727.00 | 1,990.00 | 1,715.00 | 1,851.00 | 1,851.00 | 7.18% | 8,038,154 |
| Jul 4, 2025 | 1,765.00 | 1,771.00 | 1,725.00 | 1,727.00 | 1,727.00 | -2.15% | 407,843 |
| Jul 3, 2025 | 1,722.00 | 1,774.00 | 1,680.00 | 1,765.00 | 1,765.00 | -0.84% | 1,125,621 |
| Jul 2, 2025 | 1,875.00 | 1,887.00 | 1,759.00 | 1,780.00 | 1,780.00 | -5.07% | 1,565,346 |
| Jul 1, 2025 | 1,849.00 | 1,896.00 | 1,837.00 | 1,875.00 | 1,875.00 | 1.57% | 781,549 |
| Jun 30, 2025 | 1,807.00 | 1,846.00 | 1,807.00 | 1,846.00 | 1,846.00 | 2.21% | 699,728 |