Korea Export Packaging Industrial Co.,Ltd - 002200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,905	2,910	2,910	2,940	2,900	54,739
September 05, 2025	2,930	2,915	2,915	2,945	2,900	148,280
September 04, 2025	2,930	2,905	2,905	2,930	2,890	12,774
September 03, 2025	2,900	2,895	2,895	2,930	2,880	11,510
September 02, 2025	2,890	2,890	2,890	2,905	2,880	13,405
September 01, 2025	2,930	2,890	2,890	2,930	2,870	19,486
August 29, 2025	2,880	2,895	2,895	2,900	2,875	61,898
August 28, 2025	2,920	2,880	2,880	2,930	2,865	36,021
August 27, 2025	2,890	2,890	2,890	2,890	2,870	29,868
August 26, 2025	2,885	2,890	2,890	2,910	2,875	13,660
August 25, 2025	2,915	2,890	2,890	2,920	2,870	62,618
August 22, 2025	2,920	2,915	2,915	2,920	2,890	13,869
August 21, 2025	2,935	2,915	2,915	2,940	2,900	5,670
August 20, 2025	2,920	2,910	2,910	2,930	2,880	30,814
August 19, 2025	2,910	2,910	2,910	2,935	2,900	22,632
August 18, 2025	2,925	2,920	2,920	2,935	2,895	28,879
August 14, 2025	2,930	2,925	2,925	2,935	2,900	11,765
August 13, 2025	2,915	2,920	2,920	2,930	2,880	44,459
August 12, 2025	2,920	2,915	2,915	2,925	2,895	27,641
August 11, 2025	2,925	2,925	2,925	2,945	2,900	30,504
August 08, 2025	2,930	2,925	2,925	2,930	2,900	25,924
August 07, 2025	2,930	2,905	2,905	2,930	2,885	15,256
August 06, 2025	2,885	2,895	2,895	2,915	2,880	20,446
August 05, 2025	2,880	2,885	2,885	2,910	2,880	26,435
August 04, 2025	2,935	2,895	2,895	2,935	2,865	46,262
August 01, 2025	2,960	2,900	2,900	2,960	2,860	110,781
July 31, 2025	2,940	2,940	2,940	2,960	2,920	76,660
July 30, 2025	2,955	2,940	2,940	2,970	2,920	48,581
July 29, 2025	2,930	2,955	2,955	2,970	2,915	52,822
July 28, 2025	2,945	2,930	2,930	2,955	2,920	27,322
July 25, 2025	2,935	2,945	2,945	2,965	2,925	22,785
July 24, 2025	2,940	2,935	2,935	2,975	2,920	32,964
July 23, 2025	2,980	2,945	2,945	2,990	2,925	72,177
July 22, 2025	2,985	2,955	2,955	2,985	2,940	52,316
July 21, 2025	3,000	2,960	2,960	3,030	2,940	68,337
July 18, 2025	3,010	3,000	3,000	3,020	2,980	42,339
July 17, 2025	3,025	3,000	3,000	3,025	2,985	50,023
July 16, 2025	3,025	3,005	3,005	3,025	2,985	40,151
July 15, 2025	3,015	3,000	3,000	3,020	2,990	81,313
July 14, 2025	3,030	3,015	3,015	3,030	3,000	77,844
July 11, 2025	3,035	3,015	3,015	3,035	3,000	29,865
July 10, 2025	3,010	3,010	3,010	3,035	3,005	41,878
July 09, 2025	3,005	3,005	3,005	3,035	2,990	111,200
July 08, 2025	3,035	3,020	3,020	3,040	3,005	34,402
July 07, 2025	3,040	3,035	3,035	3,040	3,015	19,166
July 04, 2025	3,040	3,040	3,040	3,040	3,010	49,710
July 03, 2025	3,040	3,040	3,040	3,055	3,020	32,644
July 02, 2025	3,020	3,030	3,030	3,035	2,990	49,534
July 01, 2025	3,045	3,020	3,020	3,050	3,005	70,326
June 30, 2025	3,015	3,030	3,030	3,040	3,005	34,902
June 27, 2025	3,040	3,015	3,015	3,040	2,975	41,787
June 26, 2025	3,025	3,020	3,020	3,025	2,990	47,187
June 25, 2025	2,985	3,025	3,025	3,040	2,970	104,248
June 24, 2025	3,000	2,985	2,985	3,045	2,945	175,346
June 23, 2025	3,010	2,950	2,950	3,010	2,915	169,892
June 20, 2025	3,050	3,010	3,010	3,055	3,010	44,537
June 19, 2025	3,045	3,045	3,045	3,060	3,035	19,930
June 18, 2025	3,065	3,045	3,045	3,065	3,015	34,902
June 17, 2025	3,040	3,040	3,040	3,070	3,005	100,408
June 16, 2025	3,045	3,040	3,040	3,045	3,010	30,102

Korea Export Packaging Industrial Co.,Ltd (002200.KS) KSC