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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,140	3,140	3,140	3,160	3,130	70,762
December 03, 2025	3,155	3,140	3,140	3,165	3,120	57,074
December 02, 2025	3,140	3,150	3,150	3,175	3,140	125,042
December 01, 2025	3,155	3,155	3,155	3,155	3,135	85,228
November 28, 2025	3,115	3,145	3,145	3,145	3,110	49,251
November 27, 2025	3,145	3,110	3,110	3,145	3,110	60,290
November 26, 2025	3,130	3,125	3,125	3,180	3,115	56,544
November 25, 2025	3,140	3,150	3,150	3,160	3,125	68,717
November 24, 2025	3,105	3,140	3,140	3,160	3,105	183,481
November 21, 2025	3,115	3,115	3,115	3,120	3,070	52,595
November 20, 2025	3,115	3,115	3,115	3,150	3,085	77,553
November 19, 2025	3,115	3,115	3,115	3,115	3,065	75,501
November 18, 2025	3,120	3,115	3,115	3,125	3,085	101,382
November 17, 2025	3,165	3,130	3,130	3,165	3,090	85,377
November 14, 2025	3,115	3,130	3,130	3,145	3,030	97,026
November 13, 2025	2,995	3,115	3,115	3,220	2,970	317,689
November 12, 2025	2,950	3,000	3,000	3,015	2,940	53,197
November 11, 2025	2,905	2,960	2,960	3,005	2,895	89,746
November 10, 2025	2,900	2,900	2,900	2,920	2,875	84,628
November 07, 2025	2,855	2,900	2,900	2,900	2,855	42,227
November 06, 2025	2,875	2,900	2,900	2,900	2,860	22,178
November 05, 2025	2,900	2,875	2,875	2,900	2,850	29,252
November 04, 2025	2,900	2,900	2,900	2,900	2,862	33,159
November 03, 2025	2,870	2,900	2,900	2,910	2,855	38,040
October 31, 2025	2,870	2,875	2,875	2,880	2,855	23,708
October 30, 2025	2,885	2,870	2,870	2,895	2,860	21,262
October 29, 2025	2,895	2,890	2,890	2,895	2,860	49,291
October 28, 2025	2,875	2,895	2,895	2,910	2,860	161,317
October 27, 2025	2,930	2,880	2,880	2,930	2,835	124,465
October 24, 2025	2,890	2,885	2,885	2,895	2,865	44,394
October 23, 2025	2,890	2,890	2,890	2,900	2,860	80,476
October 22, 2025	2,890	2,890	2,890	2,895	2,850	110,504
October 21, 2025	2,890	2,890	2,890	2,900	2,850	172,718
October 20, 2025	2,885	2,890	2,890	2,890	2,850	77,092
October 17, 2025	2,895	2,895	2,895	2,900	2,875	45,760
October 16, 2025	2,910	2,910	2,910	2,920	2,895	48,171
October 15, 2025	2,915	2,915	2,915	2,925	2,895	35,997
October 14, 2025	2,935	2,905	2,905	2,935	2,900	22,694
October 13, 2025	2,910	2,915	2,915	2,935	2,895	41,554
October 10, 2025	2,920	2,920	2,920	2,920	2,890	41,757
October 02, 2025	2,920	2,920	2,920	2,925	2,900	27,506
October 01, 2025	2,895	2,910	2,910	2,925	2,895	21,279
September 30, 2025	2,925	2,895	2,895	2,925	2,870	45,973
September 29, 2025	2,910	2,925	2,925	2,945	2,905	61,194
September 26, 2025	2,935	2,910	2,910	2,935	2,900	83,902
September 25, 2025	2,930	2,925	2,925	2,935	2,905	14,920
September 24, 2025	2,935	2,920	2,920	2,935	2,900	37,014
September 23, 2025	2,935	2,935	2,935	2,945	2,920	68,317
September 22, 2025	2,940	2,935	2,935	2,940	2,915	32,055
September 19, 2025	2,930	2,935	2,935	2,940	2,915	57,926
September 18, 2025	2,930	2,925	2,925	2,945	2,925	28,555
September 17, 2025	2,920	2,930	2,930	2,955	2,920	109,790
September 16, 2025	2,935	2,930	2,930	2,945	2,925	109,886
September 15, 2025	2,920	2,940	2,940	2,955	2,920	151,127
September 12, 2025	2,905	2,925	2,925	2,935	2,905	48,605
September 11, 2025	2,940	2,910	2,910	2,940	2,905	148,084
September 10, 2025	2,900	2,905	2,905	2,945	2,900	169,682
September 09, 2025	2,910	2,905	2,905	2,920	2,900	16,743
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

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