Sunny Electronics Corp. (KRX:004770)
South Korea · Delayed Price · Currency is KRW 1,518.00
+7.00 (0.46%)
Last updated: Nov 4, 2025, 12:41 PM KST
Sunny Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,512.00 | 1,517.00 | 1,475.00 | 1,486.00 | 1,486.00 | -1.72% | 283,296 |
| Nov 4, 2025 | 1,503.00 | 1,539.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.07% | 194,592 |
| Nov 3, 2025 | 1,535.00 | 1,545.00 | 1,504.00 | 1,511.00 | 1,511.00 | -1.56% | 587,498 |
| Oct 31, 2025 | 1,531.00 | 1,551.00 | 1,531.00 | 1,535.00 | 1,535.00 | -0.13% | 172,788 |
| Oct 30, 2025 | 1,552.00 | 1,555.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.97% | 252,682 |
| Oct 29, 2025 | 1,579.00 | 1,579.00 | 1,551.00 | 1,552.00 | 1,552.00 | -1.71% | 248,153 |
| Oct 28, 2025 | 1,573.00 | 1,584.00 | 1,568.00 | 1,579.00 | 1,579.00 | 0.13% | 106,420 |
| Oct 27, 2025 | 1,576.00 | 1,596.00 | 1,556.00 | 1,577.00 | 1,577.00 | -0.19% | 254,410 |
| Oct 24, 2025 | 1,588.00 | 1,595.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.75% | 126,809 |
| Oct 23, 2025 | 1,618.00 | 1,618.00 | 1,582.00 | 1,592.00 | 1,592.00 | -0.62% | 79,044 |
| Oct 22, 2025 | 1,590.00 | 1,608.00 | 1,574.00 | 1,602.00 | 1,602.00 | 0.75% | 147,257 |
| Oct 21, 2025 | 1,603.00 | 1,624.00 | 1,586.00 | 1,590.00 | 1,590.00 | -0.31% | 194,213 |
| Oct 20, 2025 | 1,605.00 | 1,609.00 | 1,588.00 | 1,595.00 | 1,595.00 | -0.62% | 109,048 |
| Oct 17, 2025 | 1,613.00 | 1,629.00 | 1,520.00 | 1,605.00 | 1,605.00 | -0.37% | 272,405 |
| Oct 16, 2025 | 1,643.00 | 1,648.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.95% | 235,099 |
| Oct 15, 2025 | 1,627.00 | 1,648.00 | 1,624.00 | 1,643.00 | 1,643.00 | 0.74% | 109,310 |
| Oct 14, 2025 | 1,648.00 | 1,660.00 | 1,621.00 | 1,631.00 | 1,631.00 | -0.55% | 205,338 |
| Oct 13, 2025 | 1,641.00 | 1,660.00 | 1,622.00 | 1,640.00 | 1,640.00 | -1.20% | 211,206 |
| Oct 10, 2025 | 1,600.00 | 1,668.00 | 1,588.00 | 1,660.00 | 1,660.00 | 4.40% | 657,493 |
| 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 |