Sunny Electronics Corp. (KRX:004770)
South Korea · Delayed Price · Currency is KRW 2,005.00
+112.00 (5.92%)
Last updated: Sep 23, 2026, 3:00 PM KST
Sunny Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,896.00 | 2,045.00 | 1,896.00 | 2,005.00 | 2,005.00 | 5.92% | 843,310 |
| Sep 22, 2026 | 2,025.00 | 2,035.00 | 1,881.00 | 1,893.00 | 1,893.00 | -6.05% | 1,331,752 |
| Sep 21, 2026 | 2,115.00 | 2,155.00 | 1,998.00 | 2,015.00 | 2,015.00 | -5.18% | 932,560 |
| Sep 18, 2026 | 2,090.00 | 2,145.00 | 2,085.00 | 2,125.00 | 2,125.00 | 1.67% | 502,729 |
| Sep 17, 2026 | 2,170.00 | 2,170.00 | 2,070.00 | 2,090.00 | 2,090.00 | -3.69% | 775,687 |
| Sep 16, 2026 | 2,125.00 | 2,175.00 | 2,110.00 | 2,170.00 | 2,170.00 | 1.88% | 738,290 |
| Sep 15, 2026 | 2,115.00 | 2,240.00 | 2,100.00 | 2,130.00 | 2,130.00 | - | 1,164,695 |
| Sep 14, 2026 | 2,100.00 | 2,180.00 | 2,055.00 | 2,130.00 | 2,130.00 | 0.24% | 937,178 |
| Sep 11, 2026 | 2,120.00 | 2,320.00 | 2,085.00 | 2,125.00 | 2,125.00 | -1.62% | 2,790,658 |
| Sep 10, 2026 | 2,250.00 | 2,290.00 | 2,080.00 | 2,160.00 | 2,160.00 | -4.42% | 3,698,228 |
| Sep 9, 2026 | 2,200.00 | 2,705.00 | 2,130.00 | 2,260.00 | 2,260.00 | 4.63% | 19,979,357 |
| Sep 8, 2026 | 2,010.00 | 2,235.00 | 1,952.00 | 2,160.00 | 2,160.00 | 6.67% | 2,881,322 |
| Sep 7, 2026 | 2,155.00 | 2,180.00 | 1,985.00 | 2,025.00 | 2,025.00 | -7.32% | 2,303,933 |
| Sep 4, 2026 | 2,055.00 | 2,280.00 | 2,025.00 | 2,185.00 | 2,185.00 | 4.80% | 4,115,319 |
| Sep 3, 2026 | 1,892.00 | 2,100.00 | 1,831.00 | 2,085.00 | 2,085.00 | 11.80% | 9,382,922 |
| Sep 2, 2026 | 2,410.00 | 2,430.00 | 1,850.00 | 1,865.00 | 1,865.00 | -21.47% | 6,412,059 |
| Sep 1, 2026 | 2,445.00 | 2,590.00 | 2,275.00 | 2,375.00 | 2,375.00 | 0.21% | 5,548,980 |
| Aug 31, 2026 | 1,966.00 | 2,525.00 | 1,943.00 | 2,370.00 | 2,370.00 | 21.85% | 18,891,253 |
| Aug 28, 2026 | 1,754.00 | 1,945.00 | 1,754.00 | 1,945.00 | 1,945.00 | 10.32% | 2,128,031 |
| Aug 27, 2026 | 1,754.00 | 1,778.00 | 1,715.00 | 1,763.00 | 1,763.00 | -0.34% | 184,213 |
| Aug 26, 2026 | 1,790.00 | 1,818.00 | 1,702.00 | 1,769.00 | 1,769.00 | -1.17% | 419,418 |
| Aug 25, 2026 | 1,752.00 | 1,799.00 | 1,752.00 | 1,790.00 | 1,790.00 | 2.23% | 193,306 |
| Aug 24, 2026 | 1,728.00 | 1,790.00 | 1,718.00 | 1,751.00 | 1,751.00 | 1.92% | 392,201 |
| Aug 21, 2026 | 1,735.00 | 1,767.00 | 1,700.00 | 1,718.00 | 1,718.00 | -1.77% | 217,053 |
| Aug 20, 2026 | 1,748.00 | 1,766.00 | 1,710.00 | 1,749.00 | 1,749.00 | 1.80% | 267,573 |
| Aug 19, 2026 | 1,700.00 | 1,745.00 | 1,686.00 | 1,718.00 | 1,718.00 | 0.47% | 203,182 |
| Aug 18, 2026 | 1,691.00 | 1,725.00 | 1,677.00 | 1,710.00 | 1,710.00 | 0.71% | 158,276 |
| Aug 14, 2026 | 1,691.00 | 1,729.00 | 1,691.00 | 1,698.00 | 1,698.00 | - | 161,226 |
| Aug 13, 2026 | 1,724.00 | 1,724.00 | 1,691.00 | 1,698.00 | 1,698.00 | -0.93% | 110,660 |
| Aug 12, 2026 | 1,728.00 | 1,728.00 | 1,700.00 | 1,714.00 | 1,714.00 | -0.87% | 114,976 |
| Aug 11, 2026 | 1,695.00 | 1,749.00 | 1,687.00 | 1,729.00 | 1,729.00 | 1.23% | 202,853 |
| Aug 10, 2026 | 1,660.00 | 1,719.00 | 1,651.00 | 1,708.00 | 1,708.00 | 2.40% | 223,114 |
| Aug 7, 2026 | 1,695.00 | 1,697.00 | 1,653.00 | 1,668.00 | 1,668.00 | -1.53% | 129,386 |
| Aug 6, 2026 | 1,690.00 | 1,702.00 | 1,677.00 | 1,694.00 | 1,694.00 | 0.12% | 193,001 |
| Aug 5, 2026 | 1,690.00 | 1,712.00 | 1,679.00 | 1,692.00 | 1,692.00 | 0.83% | 249,457 |
| Aug 4, 2026 | 1,612.00 | 1,683.00 | 1,600.00 | 1,678.00 | 1,678.00 | 3.58% | 252,849 |
| Aug 3, 2026 | 1,630.00 | 1,654.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.55% | 146,439 |
| Jul 31, 2026 | 1,562.00 | 1,629.00 | 1,555.00 | 1,629.00 | 1,629.00 | 4.83% | 132,175 |
| Jul 30, 2026 | 1,491.00 | 1,554.00 | 1,490.00 | 1,554.00 | 1,554.00 | 2.37% | 363,691 |
| Jul 29, 2026 | 1,585.00 | 1,628.00 | 1,500.00 | 1,518.00 | 1,518.00 | -4.17% | 328,397 |
| Jul 28, 2026 | 1,591.00 | 1,612.00 | 1,570.00 | 1,584.00 | 1,584.00 | -1.80% | 268,051 |
| Jul 27, 2026 | 1,621.00 | 1,648.00 | 1,580.00 | 1,613.00 | 1,613.00 | -0.80% | 163,361 |
| Jul 24, 2026 | 1,641.00 | 1,644.00 | 1,593.00 | 1,626.00 | 1,626.00 | -0.91% | 202,549 |
| Jul 23, 2026 | 1,629.00 | 1,656.00 | 1,622.00 | 1,641.00 | 1,641.00 | 0.80% | 166,846 |
| Jul 22, 2026 | 1,628.00 | 1,655.00 | 1,605.00 | 1,628.00 | 1,628.00 | - | 218,249 |
| Jul 21, 2026 | 1,650.00 | 1,681.00 | 1,612.00 | 1,628.00 | 1,628.00 | -2.16% | 198,821 |
| Jul 20, 2026 | 1,670.00 | 1,710.00 | 1,615.00 | 1,664.00 | 1,664.00 | -2.63% | 141,600 |
| Jul 16, 2026 | 1,713.00 | 1,769.00 | 1,688.00 | 1,709.00 | 1,709.00 | -1.21% | 219,857 |
| Jul 15, 2026 | 1,610.00 | 1,731.00 | 1,610.00 | 1,730.00 | 1,730.00 | 7.12% | 304,480 |
| Jul 14, 2026 | 1,611.00 | 1,650.00 | 1,596.00 | 1,615.00 | 1,615.00 | -0.55% | 223,742 |