Sunny Electronics Corp. (KRX:004770)
South Korea · Delayed Price · Currency is KRW 1,725.00
-35.00 (-1.99%)
Last updated: May 19, 2026, 2:15 PM KST
Sunny Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,660.00 | 1,791.00 | 1,642.00 | 1,738.00 | 1,738.00 | 3.45% | 447,000 |
| May 15, 2026 | 1,723.00 | 1,730.00 | 1,672.00 | 1,680.00 | 1,680.00 | -2.50% | 365,374 |
| May 14, 2026 | 1,769.00 | 1,769.00 | 1,676.00 | 1,723.00 | 1,723.00 | -0.35% | 370,045 |
| May 13, 2026 | 1,687.00 | 1,743.00 | 1,671.00 | 1,729.00 | 1,729.00 | 2.49% | 227,684 |
| May 12, 2026 | 1,710.00 | 1,779.00 | 1,676.00 | 1,687.00 | 1,687.00 | -2.26% | 508,936 |
| May 11, 2026 | 1,760.00 | 1,776.00 | 1,708.00 | 1,726.00 | 1,726.00 | -1.93% | 477,101 |
| May 8, 2026 | 1,757.00 | 1,786.00 | 1,733.00 | 1,760.00 | 1,760.00 | -1.01% | 254,608 |
| May 7, 2026 | 1,769.00 | 1,789.00 | 1,723.00 | 1,778.00 | 1,778.00 | 0.51% | 337,056 |
| May 6, 2026 | 1,840.00 | 1,842.00 | 1,750.00 | 1,769.00 | 1,769.00 | -3.86% | 577,026 |
| May 4, 2026 | 1,826.00 | 1,857.00 | 1,820.00 | 1,840.00 | 1,840.00 | 0.66% | 392,456 |
| Apr 30, 2026 | 1,851.00 | 1,889.00 | 1,827.00 | 1,828.00 | 1,828.00 | -0.49% | 375,437 |
| Apr 29, 2026 | 1,805.00 | 1,846.00 | 1,805.00 | 1,837.00 | 1,837.00 | 0.93% | 318,581 |
| Apr 28, 2026 | 1,820.00 | 1,820.00 | 1,789.00 | 1,820.00 | 1,820.00 | - | 330,676 |
| Apr 27, 2026 | 1,849.00 | 1,849.00 | 1,796.00 | 1,820.00 | 1,820.00 | 0.72% | 271,789 |
| Apr 24, 2026 | 1,767.00 | 1,817.00 | 1,762.00 | 1,807.00 | 1,807.00 | 2.26% | 355,604 |
| Apr 23, 2026 | 1,798.00 | 1,804.00 | 1,734.00 | 1,767.00 | 1,767.00 | 0.40% | 418,654 |
| Apr 22, 2026 | 1,770.00 | 1,787.00 | 1,740.00 | 1,760.00 | 1,760.00 | 0.06% | 226,230 |
| Apr 21, 2026 | 1,778.00 | 1,800.00 | 1,748.00 | 1,759.00 | 1,759.00 | -1.18% | 272,794 |
| Apr 20, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.39% | 266,002 |
| Apr 17, 2026 | 1,813.00 | 1,813.00 | 1,760.00 | 1,787.00 | 1,787.00 | -1.43% | 493,424 |
| Apr 16, 2026 | 1,903.00 | 2,045.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.28% | 3,359,125 |
| Apr 15, 2026 | 1,789.00 | 1,866.00 | 1,788.00 | 1,808.00 | 1,808.00 | 1.86% | 1,132,109 |
| Apr 14, 2026 | 1,789.00 | 1,789.00 | 1,764.00 | 1,775.00 | 1,775.00 | 0.62% | 306,980 |
| Apr 13, 2026 | 1,779.00 | 1,788.00 | 1,742.00 | 1,764.00 | 1,764.00 | -1.34% | 382,001 |
| Apr 10, 2026 | 1,749.00 | 1,790.00 | 1,726.00 | 1,788.00 | 1,788.00 | 3.00% | 713,815 |
| Apr 9, 2026 | 1,750.00 | 1,750.00 | 1,690.00 | 1,736.00 | 1,736.00 | 0.17% | 477,739 |
| Apr 8, 2026 | 1,653.00 | 1,768.00 | 1,653.00 | 1,733.00 | 1,733.00 | 4.90% | 1,403,086 |
| Apr 7, 2026 | 1,633.00 | 1,674.00 | 1,626.00 | 1,652.00 | 1,652.00 | 1.16% | 295,581 |
| Apr 6, 2026 | 1,637.00 | 1,670.00 | 1,626.00 | 1,633.00 | 1,633.00 | -0.24% | 231,439 |
| Apr 3, 2026 | 1,613.00 | 1,663.00 | 1,613.00 | 1,637.00 | 1,637.00 | 1.68% | 255,241 |
| Apr 2, 2026 | 1,670.00 | 1,670.00 | 1,602.00 | 1,610.00 | 1,610.00 | -2.84% | 262,614 |
| Apr 1, 2026 | 1,633.00 | 1,663.00 | 1,619.00 | 1,657.00 | 1,657.00 | 2.98% | 297,498 |
| Mar 31, 2026 | 1,643.00 | 1,660.00 | 1,605.00 | 1,609.00 | 1,609.00 | -2.07% | 362,003 |
| Mar 30, 2026 | 1,655.00 | 1,661.00 | 1,606.00 | 1,643.00 | 1,643.00 | -1.20% | 351,761 |
| Mar 27, 2026 | 1,598.00 | 1,670.00 | 1,585.00 | 1,663.00 | 1,663.00 | 2.65% | 444,738 |
| Mar 26, 2026 | 1,637.00 | 1,650.00 | 1,609.00 | 1,620.00 | 1,620.00 | -1.04% | 272,153 |
| Mar 25, 2026 | 1,611.00 | 1,647.00 | 1,604.00 | 1,637.00 | 1,637.00 | 2.06% | 415,021 |
| Mar 24, 2026 | 1,588.00 | 1,618.00 | 1,588.00 | 1,604.00 | 1,604.00 | 2.04% | 322,279 |
| Mar 23, 2026 | 1,590.00 | 1,592.00 | 1,553.00 | 1,572.00 | 1,572.00 | -1.13% | 228,675 |
| Mar 20, 2026 | 1,570.00 | 1,594.00 | 1,555.00 | 1,590.00 | 1,590.00 | 1.99% | 212,744 |
| Mar 19, 2026 | 1,581.00 | 1,581.00 | 1,538.00 | 1,559.00 | 1,559.00 | -1.39% | 298,099 |
| Mar 18, 2026 | 1,620.00 | 1,631.00 | 1,550.00 | 1,581.00 | 1,581.00 | 1.67% | 351,281 |
| Mar 17, 2026 | 1,605.00 | 1,625.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.57% | 290,393 |
| 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% | 296,892 |
| 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% | 306,392 |
| Mar 9, 2026 | 1,560.00 | 1,593.00 | 1,520.00 | 1,555.00 | 1,555.00 | -5.76% | 372,436 |
| Mar 6, 2026 | 1,503.00 | 1,695.00 | 1,503.00 | 1,650.00 | 1,650.00 | 8.70% | 1,171,114 |