Sunny Electronics Corp. (KRX:004770)
South Korea
· Delayed Price · Currency is KRW 1,563.00
-87.00 (-5.27%)
Last updated: Mar 9, 2026, 2:46 PM KST
Sunny Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,560.00 | 1,593.00 | 1,520.00 | 1,555.00 | 1,555.00 | -5.76% | 371,053 |
| Mar 6, 2026 | 1,503.00 | 1,695.00 | 1,503.00 | 1,650.00 | 1,650.00 | 8.70% | 1,145,945 |
| Mar 5, 2026 | 1,454.00 | 1,535.00 | 1,454.00 | 1,518.00 | 1,518.00 | 7.05% | 440,874 |
| Mar 4, 2026 | 1,548.00 | 1,548.00 | 1,418.00 | 1,418.00 | 1,418.00 | -9.51% | 902,279 |
| Mar 3, 2026 | 1,589.00 | 1,599.00 | 1,562.00 | 1,567.00 | 1,567.00 | -2.49% | 389,736 |
| Feb 27, 2026 | 1,615.00 | 1,617.00 | 1,598.00 | 1,607.00 | 1,607.00 | -0.50% | 252,651 |
| Feb 26, 2026 | 1,640.00 | 1,653.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.88% | 390,813 |
| Feb 25, 2026 | 1,645.00 | 1,695.00 | 1,635.00 | 1,646.00 | 1,646.00 | 0.18% | 608,153 |
| Feb 24, 2026 | 1,620.00 | 1,643.00 | 1,606.00 | 1,643.00 | 1,643.00 | 1.42% | 258,779 |
| Feb 23, 2026 | 1,608.00 | 1,636.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.87% | 278,772 |
| Feb 20, 2026 | 1,630.00 | 1,631.00 | 1,598.00 | 1,606.00 | 1,606.00 | -1.47% | 239,208 |
| Feb 19, 2026 | 1,614.00 | 1,635.00 | 1,596.00 | 1,630.00 | 1,630.00 | - | 267,297 |
| Feb 13, 2026 | 1,640.00 | 1,650.00 | 1,617.00 | 1,630.00 | 1,630.00 | -1.57% | 188,613 |
| Feb 12, 2026 | 1,682.00 | 1,682.00 | 1,649.00 | 1,656.00 | 1,656.00 | -0.42% | 154,021 |
| Feb 11, 2026 | 1,659.00 | 1,666.00 | 1,640.00 | 1,663.00 | 1,663.00 | 0.24% | 284,785 |
| Feb 10, 2026 | 1,650.00 | 1,660.00 | 1,641.00 | 1,659.00 | 1,659.00 | 1.04% | 299,924 |
| Feb 9, 2026 | 1,644.00 | 1,647.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.80% | 147,177 |
| Feb 6, 2026 | 1,626.00 | 1,645.00 | 1,581.00 | 1,629.00 | 1,629.00 | -0.67% | 216,726 |
| Feb 5, 2026 | 1,639.00 | 1,645.00 | 1,612.00 | 1,640.00 | 1,640.00 | 0.49% | 329,863 |
| Feb 4, 2026 | 1,592.00 | 1,639.00 | 1,587.00 | 1,632.00 | 1,632.00 | 2.51% | 334,451 |
| 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% | 387,497 |
| Jan 30, 2026 | 1,638.00 | 1,660.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.40% | 317,087 |
| Jan 29, 2026 | 1,639.00 | 1,653.00 | 1,602.00 | 1,638.00 | 1,638.00 | -0.06% | 351,779 |
| Jan 28, 2026 | 1,653.00 | 1,659.00 | 1,624.00 | 1,639.00 | 1,639.00 | -0.85% | 434,271 |
| 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% | 365,709 |
| Jan 23, 2026 | 1,635.00 | 1,646.00 | 1,603.00 | 1,633.00 | 1,633.00 | 0.12% | 267,928 |
| Jan 22, 2026 | 1,589.00 | 1,634.00 | 1,589.00 | 1,631.00 | 1,631.00 | 2.64% | 278,045 |
| Jan 21, 2026 | 1,640.00 | 1,640.00 | 1,576.00 | 1,589.00 | 1,589.00 | -3.11% | 403,356 |
| Jan 20, 2026 | 1,657.00 | 1,666.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.06% | 482,591 |
| Jan 19, 2026 | 1,570.00 | 1,717.00 | 1,545.00 | 1,641.00 | 1,641.00 | 4.92% | 2,893,461 |
| Jan 16, 2026 | 1,560.00 | 1,590.00 | 1,558.00 | 1,564.00 | 1,564.00 | 0.26% | 195,871 |
| Jan 15, 2026 | 1,566.00 | 1,566.00 | 1,549.00 | 1,560.00 | 1,560.00 | - | 118,127 |
| Jan 14, 2026 | 1,562.00 | 1,566.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.13% | 107,852 |
| Jan 13, 2026 | 1,555.00 | 1,571.00 | 1,549.00 | 1,562.00 | 1,562.00 | 0.45% | 160,316 |
| Jan 12, 2026 | 1,555.00 | 1,567.00 | 1,546.00 | 1,555.00 | 1,555.00 | - | 161,366 |
| Jan 9, 2026 | 1,528.00 | 1,556.00 | 1,520.00 | 1,555.00 | 1,555.00 | 1.77% | 166,581 |
| 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% | 149,951 |
| 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% | 122,194 |
| Dec 30, 2025 | 1,541.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 0.78% | 92,401 |
| Dec 29, 2025 | 1,554.00 | 1,560.00 | 1,541.00 | 1,548.00 | 1,548.00 | -0.83% | 120,903 |
| Dec 26, 2025 | 1,562.00 | 1,569.00 | 1,550.00 | 1,561.00 | 1,526.00 | -0.06% | 90,831 |
| Dec 24, 2025 | 1,555.00 | 1,564.00 | 1,545.00 | 1,562.00 | 1,526.98 | 0.13% | 106,767 |
| Dec 23, 2025 | 1,572.00 | 1,573.00 | 1,552.00 | 1,560.00 | 1,525.02 | -0.76% | 174,843 |
| Dec 22, 2025 | 1,574.00 | 1,586.00 | 1,566.00 | 1,572.00 | 1,536.75 | - | 115,390 |
| Dec 19, 2025 | 1,572.00 | 1,574.00 | 1,544.00 | 1,572.00 | 1,536.75 | 0.96% | 153,673 |
| Dec 18, 2025 | 1,562.00 | 1,565.00 | 1,541.00 | 1,557.00 | 1,522.09 | -0.26% | 177,155 |
| Dec 17, 2025 | 1,562.00 | 1,570.00 | 1,540.00 | 1,561.00 | 1,526.00 | - | 132,688 |
| Dec 16, 2025 | 1,574.00 | 1,574.00 | 1,553.00 | 1,561.00 | 1,526.00 | -0.83% | 137,877 |
| Dec 15, 2025 | 1,568.00 | 1,574.00 | 1,552.00 | 1,574.00 | 1,538.71 | 0.32% | 63,406 |
| Dec 12, 2025 | 1,550.00 | 1,570.00 | 1,547.00 | 1,569.00 | 1,533.82 | 1.23% | 104,603 |
| Dec 11, 2025 | 1,543.00 | 1,565.00 | 1,531.00 | 1,550.00 | 1,515.25 | 0.45% | 275,735 |
| Dec 10, 2025 | 1,546.00 | 1,559.00 | 1,539.00 | 1,543.00 | 1,508.40 | -0.19% | 67,221 |
| Dec 9, 2025 | 1,545.00 | 1,561.00 | 1,537.00 | 1,546.00 | 1,511.34 | -0.96% | 173,535 |
| Dec 8, 2025 | 1,568.00 | 1,579.00 | 1,555.00 | 1,561.00 | 1,526.00 | -1.14% | 124,842 |
| Dec 5, 2025 | 1,559.00 | 1,579.00 | 1,550.00 | 1,579.00 | 1,543.60 | 1.28% | 124,446 |
| Dec 4, 2025 | 1,578.00 | 1,578.00 | 1,558.00 | 1,559.00 | 1,524.04 | -1.27% | 139,884 |
| Dec 3, 2025 | 1,557.00 | 1,579.00 | 1,557.00 | 1,579.00 | 1,543.60 | 1.41% | 139,827 |
| Dec 2, 2025 | 1,539.00 | 1,570.00 | 1,539.00 | 1,557.00 | 1,522.09 | -0.19% | 62,606 |
| Dec 1, 2025 | 1,550.00 | 1,571.00 | 1,545.00 | 1,560.00 | 1,525.02 | 1.17% | 165,769 |
| Nov 28, 2025 | 1,536.00 | 1,554.00 | 1,531.00 | 1,542.00 | 1,507.43 | 0.39% | 101,001 |
| Nov 27, 2025 | 1,539.00 | 1,551.00 | 1,533.00 | 1,536.00 | 1,501.56 | -0.19% | 64,800 |
| Nov 26, 2025 | 1,515.00 | 1,542.00 | 1,515.00 | 1,539.00 | 1,504.49 | 0.65% | 130,042 |
| Nov 25, 2025 | 1,521.00 | 1,536.00 | 1,511.00 | 1,529.00 | 1,494.72 | 0.20% | 111,236 |
| Nov 24, 2025 | 1,510.00 | 1,531.00 | 1,510.00 | 1,526.00 | 1,491.78 | 0.39% | 62,596 |
| Nov 21, 2025 | 1,545.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,485.92 | -1.94% | 177,680 |
| Nov 20, 2025 | 1,537.00 | 1,560.00 | 1,537.00 | 1,550.00 | 1,515.25 | 0.65% | 62,379 |
| Nov 19, 2025 | 1,554.00 | 1,565.00 | 1,536.00 | 1,540.00 | 1,505.47 | -0.90% | 162,413 |
| Nov 18, 2025 | 1,560.00 | 1,580.00 | 1,550.00 | 1,554.00 | 1,519.16 | -1.08% | 154,701 |
| Nov 17, 2025 | 1,593.00 | 1,593.00 | 1,560.00 | 1,571.00 | 1,535.78 | -0.82% | 102,924 |
| Nov 14, 2025 | 1,572.00 | 1,608.00 | 1,572.00 | 1,584.00 | 1,548.48 | -0.13% | 297,316 |
| Nov 13, 2025 | 1,560.00 | 1,589.00 | 1,550.00 | 1,586.00 | 1,550.44 | 1.54% | 183,087 |
| Nov 12, 2025 | 1,546.00 | 1,571.00 | 1,544.00 | 1,562.00 | 1,526.98 | 1.10% | 131,244 |
| Nov 11, 2025 | 1,553.00 | 1,577.00 | 1,536.00 | 1,545.00 | 1,510.36 | -0.52% | 146,675 |
| Nov 10, 2025 | 1,499.00 | 1,555.00 | 1,499.00 | 1,553.00 | 1,518.18 | 2.85% | 212,530 |
| Nov 7, 2025 | 1,510.00 | 1,513.00 | 1,489.00 | 1,510.00 | 1,476.14 | - | 165,277 |
| Nov 6, 2025 | 1,486.00 | 1,520.00 | 1,485.00 | 1,510.00 | 1,476.14 | 1.62% | 179,710 |
| Nov 5, 2025 | 1,512.00 | 1,517.00 | 1,475.00 | 1,486.00 | 1,452.68 | -1.72% | 278,514 |
| Nov 4, 2025 | 1,503.00 | 1,539.00 | 1,500.00 | 1,512.00 | 1,478.10 | 0.07% | 194,592 |
| Nov 3, 2025 | 1,535.00 | 1,545.00 | 1,504.00 | 1,511.00 | 1,477.12 | -1.56% | 587,498 |
| Oct 31, 2025 | 1,531.00 | 1,551.00 | 1,531.00 | 1,535.00 | 1,500.58 | -0.13% | 168,088 |
| Oct 30, 2025 | 1,552.00 | 1,555.00 | 1,530.00 | 1,537.00 | 1,502.54 | -0.97% | 252,682 |
| Oct 29, 2025 | 1,579.00 | 1,579.00 | 1,551.00 | 1,552.00 | 1,517.20 | -1.71% | 248,153 |
| Oct 28, 2025 | 1,573.00 | 1,584.00 | 1,568.00 | 1,579.00 | 1,543.60 | 0.13% | 105,609 |
| Oct 27, 2025 | 1,576.00 | 1,596.00 | 1,556.00 | 1,577.00 | 1,541.64 | -0.19% | 254,410 |
| Oct 24, 2025 | 1,588.00 | 1,595.00 | 1,576.00 | 1,580.00 | 1,544.57 | -0.75% | 126,809 |
| Oct 23, 2025 | 1,618.00 | 1,618.00 | 1,582.00 | 1,592.00 | 1,556.30 | -0.62% | 78,529 |
| Oct 22, 2025 | 1,590.00 | 1,608.00 | 1,574.00 | 1,602.00 | 1,566.08 | 0.75% | 138,181 |
| Oct 21, 2025 | 1,603.00 | 1,624.00 | 1,586.00 | 1,590.00 | 1,554.35 | -0.31% | 194,213 |
| Oct 20, 2025 | 1,605.00 | 1,609.00 | 1,588.00 | 1,595.00 | 1,559.24 | -0.62% | 107,591 |
| Oct 17, 2025 | 1,613.00 | 1,629.00 | 1,520.00 | 1,605.00 | 1,569.01 | -0.37% | 272,405 |
| Oct 16, 2025 | 1,643.00 | 1,648.00 | 1,611.00 | 1,611.00 | 1,574.88 | -1.95% | 235,099 |
| Oct 15, 2025 | 1,627.00 | 1,648.00 | 1,624.00 | 1,643.00 | 1,606.16 | 0.74% | 109,310 |
| Oct 14, 2025 | 1,648.00 | 1,660.00 | 1,621.00 | 1,631.00 | 1,594.43 | -0.55% | 204,569 |
| Oct 13, 2025 | 1,641.00 | 1,660.00 | 1,622.00 | 1,640.00 | 1,603.23 | -1.20% | 211,206 |
| Oct 10, 2025 | 1,600.00 | 1,668.00 | 1,588.00 | 1,660.00 | 1,622.78 | 4.40% | 657,493 |