Sunny Electronics Corp. (KRX:004770)
South Korea · Delayed Price · Currency is KRW 1,581.00
+26.00 (1.67%)
At close: Mar 18, 2026
Sunny Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,620.00 | 1,631.00 | 1,550.00 | 1,581.00 | 1,581.00 | 1.67% | 342,958 |
| Mar 17, 2026 | 1,605.00 | 1,625.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.57% | 286,692 |
| Mar 16, 2026 | 1,620.00 | 1,620.00 | 1,587.00 | 1,596.00 | 1,596.00 | -1.48% | 166,012 |
| Mar 13, 2026 | 1,597.00 | 1,624.00 | 1,550.00 | 1,620.00 | 1,620.00 | 1.12% | 296,680 |
| Mar 12, 2026 | 1,570.00 | 1,610.00 | 1,568.00 | 1,602.00 | 1,602.00 | 2.23% | 204,458 |
| Mar 11, 2026 | 1,568.00 | 1,590.00 | 1,557.00 | 1,567.00 | 1,567.00 | -0.25% | 243,584 |
| Mar 10, 2026 | 1,560.00 | 1,610.00 | 1,555.00 | 1,571.00 | 1,571.00 | 1.03% | 306,331 |
| Mar 9, 2026 | 1,560.00 | 1,593.00 | 1,520.00 | 1,555.00 | 1,555.00 | -5.76% | 371,053 |
| Mar 6, 2026 | 1,503.00 | 1,695.00 | 1,503.00 | 1,650.00 | 1,650.00 | 8.70% | 1,145,945 |
| Mar 5, 2026 | 1,454.00 | 1,535.00 | 1,454.00 | 1,518.00 | 1,518.00 | 7.05% | 440,874 |
| Mar 4, 2026 | 1,548.00 | 1,548.00 | 1,418.00 | 1,418.00 | 1,418.00 | -9.51% | 902,279 |
| Mar 3, 2026 | 1,589.00 | 1,599.00 | 1,562.00 | 1,567.00 | 1,567.00 | -2.49% | 389,736 |
| Feb 27, 2026 | 1,615.00 | 1,617.00 | 1,598.00 | 1,607.00 | 1,607.00 | -0.50% | 252,651 |
| Feb 26, 2026 | 1,640.00 | 1,653.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.88% | 390,813 |
| Feb 25, 2026 | 1,645.00 | 1,695.00 | 1,635.00 | 1,646.00 | 1,646.00 | 0.18% | 608,153 |
| Feb 24, 2026 | 1,620.00 | 1,643.00 | 1,606.00 | 1,643.00 | 1,643.00 | 1.42% | 258,779 |
| Feb 23, 2026 | 1,608.00 | 1,636.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.87% | 278,772 |
| Feb 20, 2026 | 1,630.00 | 1,631.00 | 1,598.00 | 1,606.00 | 1,606.00 | -1.47% | 239,208 |
| Feb 19, 2026 | 1,614.00 | 1,635.00 | 1,596.00 | 1,630.00 | 1,630.00 | - | 267,297 |
| Feb 13, 2026 | 1,640.00 | 1,650.00 | 1,617.00 | 1,630.00 | 1,630.00 | -1.57% | 188,613 |
| Feb 12, 2026 | 1,682.00 | 1,682.00 | 1,649.00 | 1,656.00 | 1,656.00 | -0.42% | 154,021 |
| Feb 11, 2026 | 1,659.00 | 1,666.00 | 1,640.00 | 1,663.00 | 1,663.00 | 0.24% | 284,785 |
| Feb 10, 2026 | 1,650.00 | 1,660.00 | 1,641.00 | 1,659.00 | 1,659.00 | 1.04% | 299,924 |
| Feb 9, 2026 | 1,644.00 | 1,647.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.80% | 147,177 |
| Feb 6, 2026 | 1,626.00 | 1,645.00 | 1,581.00 | 1,629.00 | 1,629.00 | -0.67% | 216,726 |
| Feb 5, 2026 | 1,639.00 | 1,645.00 | 1,612.00 | 1,640.00 | 1,640.00 | 0.49% | 329,863 |
| Feb 4, 2026 | 1,592.00 | 1,639.00 | 1,587.00 | 1,632.00 | 1,632.00 | 2.51% | 334,451 |
| Feb 3, 2026 | 1,586.00 | 1,604.00 | 1,580.00 | 1,592.00 | 1,592.00 | 0.44% | 156,836 |
| Feb 2, 2026 | 1,600.00 | 1,617.00 | 1,577.00 | 1,585.00 | 1,585.00 | -1.86% | 387,497 |
| Jan 30, 2026 | 1,638.00 | 1,660.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.40% | 317,087 |
| Jan 29, 2026 | 1,639.00 | 1,653.00 | 1,602.00 | 1,638.00 | 1,638.00 | -0.06% | 351,779 |
| Jan 28, 2026 | 1,653.00 | 1,659.00 | 1,624.00 | 1,639.00 | 1,639.00 | -0.85% | 434,271 |
| Jan 27, 2026 | 1,666.00 | 1,666.00 | 1,639.00 | 1,653.00 | 1,653.00 | -0.84% | 298,219 |
| Jan 26, 2026 | 1,640.00 | 1,670.00 | 1,628.00 | 1,667.00 | 1,667.00 | 2.08% | 365,709 |
| Jan 23, 2026 | 1,635.00 | 1,646.00 | 1,603.00 | 1,633.00 | 1,633.00 | 0.12% | 267,928 |
| Jan 22, 2026 | 1,589.00 | 1,634.00 | 1,589.00 | 1,631.00 | 1,631.00 | 2.64% | 278,045 |
| Jan 21, 2026 | 1,640.00 | 1,640.00 | 1,576.00 | 1,589.00 | 1,589.00 | -3.11% | 403,356 |
| Jan 20, 2026 | 1,657.00 | 1,666.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.06% | 482,591 |
| Jan 19, 2026 | 1,570.00 | 1,717.00 | 1,545.00 | 1,641.00 | 1,641.00 | 4.92% | 2,893,461 |
| Jan 16, 2026 | 1,560.00 | 1,590.00 | 1,558.00 | 1,564.00 | 1,564.00 | 0.26% | 195,871 |
| Jan 15, 2026 | 1,566.00 | 1,566.00 | 1,549.00 | 1,560.00 | 1,560.00 | - | 118,127 |
| Jan 14, 2026 | 1,562.00 | 1,566.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.13% | 107,852 |
| Jan 13, 2026 | 1,555.00 | 1,571.00 | 1,549.00 | 1,562.00 | 1,562.00 | 0.45% | 160,316 |
| Jan 12, 2026 | 1,555.00 | 1,567.00 | 1,546.00 | 1,555.00 | 1,555.00 | - | 161,366 |
| Jan 9, 2026 | 1,528.00 | 1,556.00 | 1,520.00 | 1,555.00 | 1,555.00 | 1.77% | 166,581 |
| Jan 8, 2026 | 1,538.00 | 1,544.00 | 1,522.00 | 1,528.00 | 1,528.00 | -0.59% | 167,803 |
| Jan 7, 2026 | 1,536.00 | 1,576.00 | 1,531.00 | 1,537.00 | 1,537.00 | 0.07% | 238,406 |
| Jan 6, 2026 | 1,550.00 | 1,550.00 | 1,527.00 | 1,536.00 | 1,536.00 | -0.78% | 149,951 |
| Jan 5, 2026 | 1,562.00 | 1,579.00 | 1,539.00 | 1,548.00 | 1,548.00 | -1.65% | 289,196 |
| Jan 2, 2026 | 1,550.00 | 1,579.00 | 1,540.00 | 1,574.00 | 1,574.00 | 0.90% | 122,194 |