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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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