Sunny Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,595.00 | 1,596.00 | 1,580.00 | 1,583.00 | 1,525.56 | 44,475 |
| 2024-10-24 | 1,596.00 | 1,597.00 | 1,578.00 | 1,584.00 | 1,526.52 | 61,043 |
| 2024-10-23 | 1,580.00 | 1,600.00 | 1,580.00 | 1,592.00 | 1,534.23 | 53,744 |
| 2024-10-22 | 1,592.00 | 1,606.00 | 1,570.00 | 1,579.00 | 1,521.70 | 99,806 |
| 2024-10-21 | 1,582.00 | 1,606.00 | 1,581.00 | 1,597.00 | 1,539.05 | 73,798 |
| 2024-10-18 | 1,592.00 | 1,599.00 | 1,583.00 | 1,583.00 | 1,525.56 | 54,882 |
| 2024-10-17 | 1,601.00 | 1,605.00 | 1,588.00 | 1,604.00 | 1,545.79 | 89,238 |
| 2024-10-16 | 1,593.00 | 1,604.00 | 1,593.00 | 1,601.00 | 1,542.90 | 73,117 |
| 2024-10-15 | 1,593.00 | 1,605.00 | 1,593.00 | 1,598.00 | 1,540.01 | 70,679 |
| 2024-10-14 | 1,597.00 | 1,607.00 | 1,592.00 | 1,598.00 | 1,540.01 | 48,932 |
| 2024-10-11 | 1,600.00 | 1,615.00 | 1,590.00 | 1,597.00 | 1,539.05 | 53,435 |
| 2024-10-10 | 1,625.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,546.76 | 56,221 |
| 2024-10-08 | 1,601.00 | 1,623.00 | 1,600.00 | 1,611.00 | 1,552.54 | 100,545 |
| 2024-10-07 | 1,597.00 | 1,613.00 | 1,592.00 | 1,609.00 | 1,550.61 | 91,147 |
| 2024-10-04 | 1,581.00 | 1,610.00 | 1,581.00 | 1,597.00 | 1,539.05 | 39,291 |
| 2024-10-02 | 1,570.00 | 1,614.00 | 1,561.00 | 1,600.00 | 1,541.94 | 109,689 |
| 2024-09-30 | 1,595.00 | 1,600.00 | 1,580.00 | 1,581.00 | 1,523.63 | 46,744 |
| 2024-09-27 | 1,593.00 | 1,610.00 | 1,581.00 | 1,596.00 | 1,538.08 | 86,741 |
| 2024-09-26 | 1,605.00 | 1,610.00 | 1,597.00 | 1,603.00 | 1,544.83 | 120,847 |
| 2024-09-25 | 1,602.00 | 1,615.00 | 1,590.00 | 1,597.00 | 1,539.05 | 97,255 |
| 2024-09-24 | 1,576.00 | 1,612.00 | 1,566.00 | 1,606.00 | 1,547.72 | 145,477 |
| 2024-09-23 | 1,587.00 | 1,587.00 | 1,530.00 | 1,576.00 | 1,518.81 | 63,695 |
| 2024-09-20 | 1,541.00 | 1,575.00 | 1,541.00 | 1,572.00 | 1,514.96 | 130,705 |
| 2024-09-19 | 1,531.00 | 1,560.00 | 1,531.00 | 1,541.00 | 1,485.08 | 88,651 |
| 2024-09-13 | 1,519.00 | 1,532.00 | 1,511.00 | 1,531.00 | 1,475.44 | 64,768 |
| 2024-09-12 | 1,515.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,464.84 | 58,924 |
| 2024-09-11 | 1,528.00 | 1,540.00 | 1,464.00 | 1,506.00 | 1,451.35 | 53,514 |
| 2024-09-10 | 1,553.00 | 1,560.00 | 1,521.00 | 1,525.00 | 1,469.66 | 74,730 |
| 2024-09-09 | 1,503.00 | 1,558.00 | 1,503.00 | 1,552.00 | 1,495.68 | 76,414 |
| 2024-09-06 | 1,580.00 | 1,580.00 | 1,504.00 | 1,558.00 | 1,501.46 | 68,441 |
| 2024-09-05 | 1,580.00 | 1,589.00 | 1,545.00 | 1,580.00 | 1,522.67 | 190,360 |
| 2024-09-04 | 1,557.00 | 1,595.00 | 1,552.00 | 1,580.00 | 1,522.67 | 163,713 |
| 2024-09-03 | 1,606.00 | 1,615.00 | 1,554.00 | 1,595.00 | 1,537.12 | 46,019 |
| 2024-09-02 | 1,605.00 | 1,610.00 | 1,589.00 | 1,604.00 | 1,545.79 | 48,669 |
| 2024-08-30 | 1,585.00 | 1,607.00 | 1,585.00 | 1,605.00 | 1,546.76 | 49,555 |
| 2024-08-29 | 1,590.00 | 1,591.00 | 1,567.00 | 1,585.00 | 1,527.48 | 95,365 |
| 2024-08-28 | 1,600.00 | 1,609.00 | 1,589.00 | 1,590.00 | 1,532.30 | 57,329 |
| 2024-08-27 | 1,601.00 | 1,613.00 | 1,570.00 | 1,598.00 | 1,540.01 | 81,450 |
| 2024-08-26 | 1,591.00 | 1,615.00 | 1,582.00 | 1,607.00 | 1,548.69 | 79,763 |
| 2024-08-23 | 1,590.00 | 1,613.00 | 1,579.00 | 1,599.00 | 1,540.98 | 161,442 |
| 2024-08-22 | 1,589.00 | 1,611.00 | 1,587.00 | 1,590.00 | 1,532.30 | 135,168 |
| 2024-08-21 | 1,587.00 | 1,602.00 | 1,576.00 | 1,587.00 | 1,529.41 | 83,351 |
| 2024-08-20 | 1,564.00 | 1,593.00 | 1,555.00 | 1,588.00 | 1,530.37 | 210,120 |
| 2024-08-19 | 1,557.00 | 1,570.00 | 1,551.00 | 1,563.00 | 1,506.28 | 139,737 |
| 2024-08-16 | 1,557.00 | 1,570.00 | 1,550.00 | 1,557.00 | 1,500.50 | 123,528 |
| 2024-08-14 | 1,529.00 | 1,580.00 | 1,529.00 | 1,562.00 | 1,505.32 | 252,997 |
| 2024-08-13 | 1,528.00 | 1,533.00 | 1,502.00 | 1,516.00 | 1,460.99 | 118,895 |
| 2024-08-12 | 1,482.00 | 1,535.00 | 1,482.00 | 1,533.00 | 1,477.37 | 207,209 |
| 2024-08-09 | 1,476.00 | 1,510.00 | 1,476.00 | 1,488.00 | 1,434.00 | 67,469 |
| 2024-08-08 | 1,493.00 | 1,496.00 | 1,462.00 | 1,475.00 | 1,421.48 | 85,586 |
| 2024-08-07 | 1,448.00 | 1,499.00 | 1,448.00 | 1,496.00 | 1,441.71 | 113,403 |
| 2024-08-06 | 1,321.00 | 1,448.00 | 1,321.00 | 1,448.00 | 1,395.46 | 405,928 |
| 2024-08-05 | 1,542.00 | 1,571.00 | 1,350.00 | 1,355.00 | 1,305.83 | 625,418 |
| 2024-08-02 | 1,619.00 | 1,631.00 | 1,585.00 | 1,585.00 | 1,527.48 | 130,971 |
| 2024-08-01 | 1,616.00 | 1,645.00 | 1,616.00 | 1,635.00 | 1,575.67 | 67,980 |
| 2024-07-31 | 1,570.00 | 1,616.00 | 1,570.00 | 1,616.00 | 1,557.36 | 110,303 |
| 2024-07-30 | 1,636.00 | 1,636.00 | 1,598.00 | 1,599.00 | 1,540.98 | 129,073 |
| 2024-07-29 | 1,608.00 | 1,640.00 | 1,608.00 | 1,637.00 | 1,577.60 | 169,926 |
| 2024-07-26 | 1,596.00 | 1,616.00 | 1,595.00 | 1,607.00 | 1,548.69 | 109,078 |
| 2024-07-25 | 1,608.00 | 1,620.00 | 1,594.00 | 1,605.00 | 1,546.76 | 129,498 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 35.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.