Sunny Electronics Corp. (004770.KS) KSC
1,641.00
+31(+1.93%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,641.00
+31(+1.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,613 | 1,637 | 1,637 | 1,663 | 1,613 | 255,360 |
| April 02, 2026 | 1,670 | 1,610 | 1,610 | 1,670 | 1,602 | 262,317 |
| April 01, 2026 | 1,633 | 1,657 | 1,657 | 1,663 | 1,619 | 293,170 |
| March 31, 2026 | 1,643 | 1,609 | 1,609 | 1,660 | 1,605 | 362,931 |
| March 30, 2026 | 1,655 | 1,643 | 1,643 | 1,661 | 1,606 | 353,952 |
| March 27, 2026 | 1,598 | 1,663 | 1,663 | 1,670 | 1,585 | 446,264 |
| March 26, 2026 | 1,637 | 1,620 | 1,620 | 1,650 | 1,609 | 272,103 |
| March 25, 2026 | 1,611 | 1,637 | 1,637 | 1,647 | 1,604 | 414,713 |
| March 24, 2026 | 1,588 | 1,604 | 1,604 | 1,618 | 1,588 | 321,846 |
| March 23, 2026 | 1,590 | 1,572 | 1,572 | 1,592 | 1,553 | 234,186 |
| March 20, 2026 | 1,570 | 1,590 | 1,590 | 1,594 | 1,555 | 211,870 |
| March 19, 2026 | 1,581 | 1,559 | 1,559 | 1,581 | 1,538 | 297,393 |
| March 18, 2026 | 1,620 | 1,581 | 1,581 | 1,631 | 1,550 | 342,958 |
| March 17, 2026 | 1,605 | 1,555 | 1,555 | 1,625 | 1,555 | 314,247 |
| March 16, 2026 | 1,620 | 1,596 | 1,596 | 1,620 | 1,587 | 166,012 |
| March 13, 2026 | 1,597 | 1,620 | 1,620 | 1,624 | 1,550 | 298,264 |
| March 12, 2026 | 1,570 | 1,602 | 1,602 | 1,610 | 1,568 | 201,555 |
| March 11, 2026 | 1,568 | 1,567 | 1,567 | 1,590 | 1,557 | 244,107 |
| March 10, 2026 | 1,560 | 1,580 | 1,580 | 1,610 | 1,560 | 266,007 |
| March 09, 2026 | 1,560 | 1,555 | 1,555 | 1,593 | 1,520 | 371,053 |
| March 06, 2026 | 1,503 | 1,650 | 1,650 | 1,695 | 1,503 | 1.18M |
| March 05, 2026 | 1,454 | 1,518 | 1,518 | 1,535 | 1,454 | 441,356 |
| March 04, 2026 | 1,548 | 1,467 | 1,467 | 1,548 | 1,420 | 692,937 |
| March 03, 2026 | 1,589 | 1,567 | 1,567 | 1,599 | 1,562 | 390,167 |
| February 27, 2026 | 1,615 | 1,607 | 1,607 | 1,617 | 1,598 | 253,607 |
| February 26, 2026 | 1,640 | 1,615 | 1,615 | 1,653 | 1,600 | 400,933 |
| February 25, 2026 | 1,645 | 1,646 | 1,646 | 1,695 | 1,635 | 615,954 |
| February 24, 2026 | 1,620 | 1,643 | 1,643 | 1,643 | 1,606 | 258,779 |
| February 23, 2026 | 1,608 | 1,620 | 1,620 | 1,636 | 1,606 | 278,772 |
| February 20, 2026 | 1,630 | 1,606 | 0 | 1,631 | 1,598 | 231,095 |
| February 19, 2026 | 1,614 | 1,630 | 0 | 1,635 | 1,596 | 267,297 |
| February 13, 2026 | 1,640 | 1,630 | 0 | 1,650 | 1,617 | 188,613 |
| February 12, 2026 | 1,682 | 1,656 | 0 | 1,682 | 1,649 | 154,021 |
| February 11, 2026 | 1,659 | 1,663 | 0 | 1,666 | 1,640 | 284,785 |
| February 10, 2026 | 1,650 | 1,659 | 0 | 1,660 | 1,641 | 299,924 |
| February 09, 2026 | 1,644 | 1,642 | 0 | 1,647 | 1,630 | 148,968 |
| February 06, 2026 | 1,626 | 1,629 | 0 | 1,645 | 1,581 | 220,111 |
| February 05, 2026 | 1,639 | 1,640 | 0 | 1,645 | 1,612 | 330,506 |
| February 04, 2026 | 1,592 | 1,632 | 0 | 1,639 | 1,587 | 336,469 |
| February 03, 2026 | 1,586 | 1,592 | 0 | 1,604 | 1,580 | 156,836 |
| February 02, 2026 | 1,600 | 1,585 | 0 | 1,617 | 1,577 | 387,497 |
| January 30, 2026 | 1,638 | 1,615 | 0 | 1,660 | 1,600 | 317,087 |
| January 29, 2026 | 1,639 | 1,638 | 0 | 1,653 | 1,602 | 354,071 |
| January 28, 2026 | 1,653 | 1,639 | 0 | 1,659 | 1,624 | 434,271 |
| January 27, 2026 | 1,666 | 1,653 | 0 | 1,666 | 1,639 | 300,643 |
| January 26, 2026 | 1,640 | 1,667 | 0 | 1,670 | 1,628 | 371,696 |
| January 23, 2026 | 1,635 | 1,633 | 0 | 1,646 | 1,603 | 267,928 |
| January 22, 2026 | 1,589 | 1,631 | 0 | 1,634 | 1,589 | 278,045 |
| January 21, 2026 | 1,640 | 1,589 | 0 | 1,640 | 1,576 | 403,356 |
| January 20, 2026 | 1,657 | 1,640 | 0 | 1,666 | 1,600 | 489,054 |
| January 19, 2026 | 1,570 | 1,641 | 0 | 1,717 | 1,545 | 2.9M |
| January 16, 2026 | 1,560 | 1,564 | 0 | 1,590 | 1,558 | 195,871 |
| January 15, 2026 | 1,566 | 1,560 | 0 | 1,566 | 1,549 | 118,127 |
| January 14, 2026 | 1,562 | 1,560 | 0 | 1,566 | 1,545 | 108,134 |
| January 13, 2026 | 1,555 | 1,562 | 0 | 1,571 | 1,549 | 160,316 |
| January 12, 2026 | 1,555 | 1,555 | 0 | 1,567 | 1,546 | 161,366 |
| January 09, 2026 | 1,528 | 1,555 | 0 | 1,556 | 1,520 | 166,581 |
| January 08, 2026 | 1,538 | 1,528 | 0 | 1,544 | 1,522 | 167,803 |
| January 07, 2026 | 1,536 | 1,537 | 0 | 1,576 | 1,531 | 238,406 |
| January 06, 2026 | 1,550 | 1,536 | 0 | 1,550 | 1,527 | 149,951 |