Sunny Electronics Corp. (KRX:004770)
South Korea · Delayed Price · Currency is KRW 1,597.00
+36.00 (2.31%)
At close: Oct 2, 2025
Sunny Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,561.00 | 1,625.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.86% | 258,480 |
| Oct 1, 2025 | 1,554.00 | 1,569.00 | 1,548.00 | 1,561.00 | 1,561.00 | 0.39% | 131,251 |
| Sep 30, 2025 | 1,576.00 | 1,580.00 | 1,553.00 | 1,555.00 | 1,555.00 | -1.33% | 162,808 |
| Sep 29, 2025 | 1,575.00 | 1,594.00 | 1,575.00 | 1,576.00 | 1,576.00 | -0.06% | 100,585 |
| Sep 26, 2025 | 1,600.00 | 1,601.00 | 1,574.00 | 1,577.00 | 1,577.00 | -1.68% | 326,304 |
| Sep 25, 2025 | 1,612.00 | 1,618.00 | 1,597.00 | 1,604.00 | 1,604.00 | -0.50% | 145,565 |
| Sep 24, 2025 | 1,615.00 | 1,620.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.19% | 141,903 |
| Sep 23, 2025 | 1,616.00 | 1,629.00 | 1,604.00 | 1,615.00 | 1,615.00 | -0.43% | 326,773 |
| Sep 22, 2025 | 1,627.00 | 1,640.00 | 1,617.00 | 1,622.00 | 1,622.00 | -0.73% | 185,257 |
| Sep 19, 2025 | 1,629.00 | 1,645.00 | 1,625.00 | 1,634.00 | 1,634.00 | 0.37% | 237,271 |
| Sep 18, 2025 | 1,630.00 | 1,640.00 | 1,619.00 | 1,628.00 | 1,628.00 | 0.25% | 152,589 |
| Sep 17, 2025 | 1,631.00 | 1,638.00 | 1,605.00 | 1,624.00 | 1,624.00 | -0.43% | 129,293 |
| Sep 16, 2025 | 1,642.00 | 1,648.00 | 1,621.00 | 1,631.00 | 1,631.00 | -0.67% | 93,602 |
| Sep 15, 2025 | 1,640.00 | 1,651.00 | 1,630.00 | 1,642.00 | 1,642.00 | -0.55% | 163,921 |
| Sep 12, 2025 | 1,630.00 | 1,653.00 | 1,630.00 | 1,651.00 | 1,651.00 | 0.73% | 141,567 |
| Sep 11, 2025 | 1,637.00 | 1,642.00 | 1,628.00 | 1,639.00 | 1,639.00 | 0.12% | 115,065 |
| Sep 10, 2025 | 1,634.00 | 1,638.00 | 1,624.00 | 1,637.00 | 1,637.00 | 0.68% | 124,894 |
| Sep 9, 2025 | 1,610.00 | 1,635.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.43% | 129,892 |
| Sep 8, 2025 | 1,630.00 | 1,630.00 | 1,614.00 | 1,619.00 | 1,619.00 | -0.61% | 128,850 |
| 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 |