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 |
| 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% | 151,906 |
| 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% | 157,594 |
| Sep 12, 2025 | 1,630.00 | 1,653.00 | 1,630.00 | 1,651.00 | 1,651.00 | 0.73% | 139,001 |
| 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% | 122,175 |
| Sep 9, 2025 | 1,610.00 | 1,635.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.43% | 129,559 |
| 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% | 137,485 |
| 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% | 236,094 |
| 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% | 485,590 |
| Aug 25, 2025 | 1,641.00 | 1,675.00 | 1,621.00 | 1,667.00 | 1,667.00 | 1.65% | 274,593 |
| 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 |
| Aug 20, 2025 | 1,687.00 | 1,687.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.90% | 230,119 |
| Aug 19, 2025 | 1,674.00 | 1,690.00 | 1,655.00 | 1,687.00 | 1,687.00 | 0.72% | 203,769 |
| Aug 18, 2025 | 1,681.00 | 1,692.00 | 1,667.00 | 1,675.00 | 1,675.00 | -1.06% | 200,617 |
| Aug 14, 2025 | 1,686.00 | 1,720.00 | 1,686.00 | 1,693.00 | 1,693.00 | 0.42% | 264,875 |
| Aug 13, 2025 | 1,709.00 | 1,720.00 | 1,685.00 | 1,686.00 | 1,686.00 | -1.35% | 380,110 |
| Aug 12, 2025 | 1,717.00 | 1,730.00 | 1,706.00 | 1,709.00 | 1,709.00 | -0.41% | 225,080 |
| Aug 11, 2025 | 1,714.00 | 1,744.00 | 1,710.00 | 1,716.00 | 1,716.00 | 0.18% | 304,469 |
| Aug 8, 2025 | 1,732.00 | 1,746.00 | 1,712.00 | 1,713.00 | 1,713.00 | -1.10% | 396,096 |
| Aug 7, 2025 | 1,817.00 | 1,817.00 | 1,731.00 | 1,732.00 | 1,732.00 | -3.78% | 812,500 |
| Aug 6, 2025 | 1,794.00 | 1,835.00 | 1,788.00 | 1,800.00 | 1,800.00 | 0.33% | 349,402 |
| Aug 5, 2025 | 1,780.00 | 1,816.00 | 1,780.00 | 1,794.00 | 1,794.00 | 1.07% | 273,598 |
| Aug 4, 2025 | 1,751.00 | 1,795.00 | 1,744.00 | 1,775.00 | 1,775.00 | 1.25% | 214,234 |
| Aug 1, 2025 | 1,799.00 | 1,817.00 | 1,740.00 | 1,753.00 | 1,753.00 | -2.83% | 614,865 |
| Jul 31, 2025 | 1,785.00 | 1,835.00 | 1,782.00 | 1,804.00 | 1,804.00 | 1.23% | 322,583 |
| Jul 30, 2025 | 1,801.00 | 1,812.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.05% | 329,902 |
| Jul 29, 2025 | 1,798.00 | 1,842.00 | 1,780.00 | 1,801.00 | 1,801.00 | -1.37% | 387,623 |
| Jul 28, 2025 | 1,864.00 | 1,864.00 | 1,825.00 | 1,826.00 | 1,826.00 | -0.60% | 302,097 |
| Jul 25, 2025 | 1,819.00 | 1,855.00 | 1,810.00 | 1,837.00 | 1,837.00 | 0.99% | 372,832 |
| Jul 24, 2025 | 1,782.00 | 1,846.00 | 1,782.00 | 1,819.00 | 1,819.00 | 1.28% | 582,703 |
| Jul 23, 2025 | 1,808.00 | 1,836.00 | 1,787.00 | 1,796.00 | 1,796.00 | -1.10% | 272,326 |
| Jul 22, 2025 | 1,860.00 | 1,870.00 | 1,801.00 | 1,816.00 | 1,816.00 | -2.73% | 464,377 |
| Jul 21, 2025 | 1,835.00 | 1,880.00 | 1,835.00 | 1,867.00 | 1,867.00 | 1.74% | 463,070 |
| Jul 18, 2025 | 1,815.00 | 1,860.00 | 1,797.00 | 1,835.00 | 1,835.00 | 1.44% | 410,819 |
| Jul 17, 2025 | 1,809.00 | 1,825.00 | 1,794.00 | 1,809.00 | 1,809.00 | - | 204,448 |
| Jul 16, 2025 | 1,786.00 | 1,828.00 | 1,770.00 | 1,809.00 | 1,809.00 | 0.33% | 340,816 |
| Jul 15, 2025 | 1,787.00 | 1,815.00 | 1,787.00 | 1,803.00 | 1,803.00 | -0.66% | 330,848 |
| Jul 14, 2025 | 1,800.00 | 1,830.00 | 1,791.00 | 1,815.00 | 1,815.00 | -0.60% | 233,255 |
| Jul 11, 2025 | 1,828.00 | 1,857.00 | 1,808.00 | 1,826.00 | 1,826.00 | 0.61% | 523,658 |