Sunny Electronics Corp. (KRX:004770)
South Korea · Delayed Price · Currency is KRW 1,621.00
+29.00 (1.82%)
Feb 4, 2026, 1:38 PM KST
Sunny Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,592.00 | 1,604.00 | 1,587.00 | 1,599.00 | - | 0.44% | 28,626 |
| 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% | 387,486 |
| Jan 30, 2026 | 1,638.00 | 1,660.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.40% | 316,936 |
| Jan 29, 2026 | 1,639.00 | 1,653.00 | 1,602.00 | 1,638.00 | 1,638.00 | -0.06% | 351,675 |
| Jan 28, 2026 | 1,653.00 | 1,659.00 | 1,624.00 | 1,639.00 | 1,639.00 | -0.85% | 434,248 |
| 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% | 364,350 |
| Jan 23, 2026 | 1,635.00 | 1,646.00 | 1,603.00 | 1,633.00 | 1,633.00 | 0.12% | 267,670 |
| Jan 22, 2026 | 1,589.00 | 1,634.00 | 1,589.00 | 1,631.00 | 1,631.00 | 2.64% | 274,231 |
| Jan 21, 2026 | 1,640.00 | 1,640.00 | 1,576.00 | 1,589.00 | 1,589.00 | -3.11% | 403,227 |
| Jan 20, 2026 | 1,657.00 | 1,666.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.06% | 481,665 |
| Jan 19, 2026 | 1,570.00 | 1,717.00 | 1,545.00 | 1,641.00 | 1,641.00 | 4.92% | 2,875,581 |
| Jan 16, 2026 | 1,560.00 | 1,590.00 | 1,558.00 | 1,564.00 | 1,564.00 | 0.26% | 194,747 |
| Jan 15, 2026 | 1,566.00 | 1,566.00 | 1,549.00 | 1,560.00 | 1,560.00 | - | 117,125 |
| Jan 14, 2026 | 1,562.00 | 1,566.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.13% | 107,838 |
| Jan 13, 2026 | 1,555.00 | 1,571.00 | 1,549.00 | 1,562.00 | 1,562.00 | 0.45% | 159,170 |
| Jan 12, 2026 | 1,555.00 | 1,567.00 | 1,546.00 | 1,555.00 | 1,555.00 | - | 160,795 |
| Jan 9, 2026 | 1,528.00 | 1,556.00 | 1,520.00 | 1,555.00 | 1,555.00 | 1.77% | 165,755 |
| 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% | 149,494 |
| 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% | 120,776 |
| Dec 30, 2025 | 1,541.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 0.78% | 91,000 |
| Dec 29, 2025 | 1,554.00 | 1,560.00 | 1,541.00 | 1,548.00 | 1,548.00 | -0.83% | 120,779 |
| Dec 26, 2025 | 1,562.00 | 1,569.00 | 1,550.00 | 1,561.00 | 1,531.00 | -0.06% | 90,831 |
| Dec 24, 2025 | 1,555.00 | 1,564.00 | 1,545.00 | 1,562.00 | 1,531.98 | 0.13% | 106,767 |
| Dec 23, 2025 | 1,572.00 | 1,573.00 | 1,552.00 | 1,560.00 | 1,530.02 | -0.76% | 174,843 |
| Dec 22, 2025 | 1,574.00 | 1,586.00 | 1,566.00 | 1,572.00 | 1,541.79 | - | 115,390 |
| Dec 19, 2025 | 1,572.00 | 1,574.00 | 1,544.00 | 1,572.00 | 1,541.79 | 0.96% | 153,673 |
| Dec 18, 2025 | 1,562.00 | 1,565.00 | 1,541.00 | 1,557.00 | 1,527.08 | -0.26% | 177,155 |
| Dec 17, 2025 | 1,562.00 | 1,570.00 | 1,540.00 | 1,561.00 | 1,531.00 | - | 132,688 |
| Dec 16, 2025 | 1,574.00 | 1,574.00 | 1,553.00 | 1,561.00 | 1,531.00 | -0.83% | 137,877 |
| Dec 15, 2025 | 1,568.00 | 1,574.00 | 1,552.00 | 1,574.00 | 1,543.75 | 0.32% | 63,406 |
| Dec 12, 2025 | 1,550.00 | 1,570.00 | 1,547.00 | 1,569.00 | 1,538.85 | 1.23% | 104,603 |
| Dec 11, 2025 | 1,543.00 | 1,565.00 | 1,531.00 | 1,550.00 | 1,520.21 | 0.45% | 275,735 |
| Dec 10, 2025 | 1,546.00 | 1,559.00 | 1,539.00 | 1,543.00 | 1,513.35 | -0.19% | 67,221 |
| Dec 9, 2025 | 1,545.00 | 1,561.00 | 1,537.00 | 1,546.00 | 1,516.29 | -0.96% | 173,535 |
| Dec 8, 2025 | 1,568.00 | 1,579.00 | 1,555.00 | 1,561.00 | 1,531.00 | -1.14% | 124,842 |
| Dec 5, 2025 | 1,559.00 | 1,579.00 | 1,550.00 | 1,579.00 | 1,548.65 | 1.28% | 124,446 |
| Dec 4, 2025 | 1,578.00 | 1,578.00 | 1,558.00 | 1,559.00 | 1,529.04 | -1.27% | 139,884 |
| Dec 3, 2025 | 1,557.00 | 1,579.00 | 1,557.00 | 1,579.00 | 1,548.65 | 1.41% | 139,827 |
| Dec 2, 2025 | 1,539.00 | 1,570.00 | 1,539.00 | 1,557.00 | 1,527.08 | -0.19% | 62,606 |
| Dec 1, 2025 | 1,550.00 | 1,571.00 | 1,545.00 | 1,560.00 | 1,530.02 | 1.17% | 165,769 |
| Nov 28, 2025 | 1,536.00 | 1,554.00 | 1,531.00 | 1,542.00 | 1,512.37 | 0.39% | 101,001 |
| Nov 27, 2025 | 1,539.00 | 1,551.00 | 1,533.00 | 1,536.00 | 1,506.48 | -0.19% | 64,800 |
| Nov 26, 2025 | 1,515.00 | 1,542.00 | 1,515.00 | 1,539.00 | 1,509.42 | 0.65% | 130,042 |
| Nov 25, 2025 | 1,521.00 | 1,536.00 | 1,511.00 | 1,529.00 | 1,499.61 | 0.20% | 111,236 |
| Nov 24, 2025 | 1,510.00 | 1,531.00 | 1,510.00 | 1,526.00 | 1,496.67 | 0.39% | 62,596 |