Sunny Electronics Corp. (KRX:004770)
South Korea
· Delayed Price · Currency is KRW 1,562.00
+3.00 (0.19%)
Last updated: Dec 5, 2025, 9:22 AM KST
Sunny Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,559.00 | 1,579.00 | 1,550.00 | 1,579.00 | 1,579.00 | 1.28% | 124,265 |
| Dec 4, 2025 | 1,578.00 | 1,578.00 | 1,558.00 | 1,559.00 | 1,559.00 | -1.27% | 137,617 |
| Dec 3, 2025 | 1,557.00 | 1,579.00 | 1,557.00 | 1,579.00 | 1,579.00 | 1.41% | 135,981 |
| Dec 2, 2025 | 1,539.00 | 1,570.00 | 1,539.00 | 1,557.00 | 1,557.00 | -0.19% | 62,605 |
| Dec 1, 2025 | 1,550.00 | 1,571.00 | 1,545.00 | 1,560.00 | 1,560.00 | 1.17% | 165,769 |
| Nov 28, 2025 | 1,536.00 | 1,554.00 | 1,531.00 | 1,542.00 | 1,542.00 | 0.39% | 101,001 |
| Nov 27, 2025 | 1,539.00 | 1,551.00 | 1,533.00 | 1,536.00 | 1,536.00 | -0.19% | 64,585 |
| Nov 26, 2025 | 1,515.00 | 1,542.00 | 1,515.00 | 1,539.00 | 1,539.00 | 0.65% | 130,040 |
| Nov 25, 2025 | 1,521.00 | 1,536.00 | 1,511.00 | 1,529.00 | 1,529.00 | 0.20% | 111,236 |
| Nov 24, 2025 | 1,510.00 | 1,531.00 | 1,510.00 | 1,526.00 | 1,526.00 | 0.39% | 62,591 |
| Nov 21, 2025 | 1,545.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,520.00 | -1.94% | 177,583 |
| Nov 20, 2025 | 1,537.00 | 1,560.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.65% | 62,378 |
| Nov 19, 2025 | 1,554.00 | 1,565.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.90% | 162,413 |
| Nov 18, 2025 | 1,560.00 | 1,580.00 | 1,550.00 | 1,554.00 | 1,554.00 | -1.08% | 154,701 |
| Nov 17, 2025 | 1,593.00 | 1,593.00 | 1,560.00 | 1,571.00 | 1,571.00 | -0.82% | 102,924 |
| Nov 14, 2025 | 1,572.00 | 1,608.00 | 1,572.00 | 1,584.00 | 1,584.00 | -0.13% | 297,316 |
| Nov 13, 2025 | 1,560.00 | 1,589.00 | 1,550.00 | 1,586.00 | 1,586.00 | 1.54% | 183,087 |
| Nov 12, 2025 | 1,546.00 | 1,571.00 | 1,544.00 | 1,562.00 | 1,562.00 | 1.10% | 131,244 |
| Nov 11, 2025 | 1,553.00 | 1,577.00 | 1,536.00 | 1,545.00 | 1,545.00 | -0.52% | 146,675 |
| Nov 10, 2025 | 1,499.00 | 1,555.00 | 1,499.00 | 1,553.00 | 1,553.00 | 2.85% | 212,530 |
| Nov 7, 2025 | 1,510.00 | 1,513.00 | 1,489.00 | 1,510.00 | 1,510.00 | - | 165,277 |
| Nov 6, 2025 | 1,486.00 | 1,520.00 | 1,485.00 | 1,510.00 | 1,510.00 | 1.62% | 179,710 |
| Nov 5, 2025 | 1,512.00 | 1,517.00 | 1,475.00 | 1,486.00 | 1,486.00 | -1.72% | 278,514 |
| 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% | 168,088 |
| 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% | 105,609 |
| 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% | 78,529 |
| Oct 22, 2025 | 1,590.00 | 1,608.00 | 1,574.00 | 1,602.00 | 1,602.00 | 0.75% | 138,181 |
| 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% | 107,591 |
| 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% | 204,569 |
| 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% | 253,834 |
| 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% | 99,408 |
| 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% | 138,933 |
| Sep 23, 2025 | 1,616.00 | 1,629.00 | 1,604.00 | 1,615.00 | 1,615.00 | -0.43% | 322,780 |
| Sep 22, 2025 | 1,627.00 | 1,640.00 | 1,617.00 | 1,622.00 | 1,622.00 | -0.73% | 185,257 |