Skip to main content
Korea Export Packaging Industrial Co.,Ltd (KRX:002200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,155.00
+15.00 (0.48%)
Dec 5, 2025, 3:30 PM KST

KRX:002200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,140.003,170.003,130.003,155.003,155.000.48%57,846
Dec 4, 20253,140.003,160.003,130.003,140.003,140.00-70,601
Dec 3, 20253,155.003,165.003,120.003,140.003,140.00-0.32%57,073
Dec 2, 20253,140.003,175.003,140.003,150.003,150.00-0.16%123,195
Dec 1, 20253,155.003,155.003,135.003,155.003,155.000.32%85,212
Nov 28, 20253,115.003,145.003,110.003,145.003,145.001.13%49,251
Nov 27, 20253,145.003,145.003,110.003,110.003,110.00-0.48%57,562
Nov 26, 20253,130.003,180.003,115.003,125.003,125.00-0.79%56,814
Nov 25, 20253,140.003,160.003,125.003,150.003,150.000.32%68,717
Nov 24, 20253,105.003,160.003,105.003,140.003,140.000.80%183,481
Nov 21, 20253,115.003,120.003,070.003,115.003,115.00-52,094
Nov 20, 20253,115.003,150.003,085.003,115.003,115.00-77,553
Nov 19, 20253,115.003,115.003,065.003,115.003,115.00-75,498
Nov 18, 20253,120.003,125.003,085.003,115.003,115.00-0.48%101,382
Nov 17, 20253,165.003,165.003,090.003,130.003,130.00-83,407
Nov 14, 20253,115.003,145.003,030.003,130.003,130.000.48%101,486
Nov 13, 20252,995.003,220.002,970.003,115.003,115.003.83%307,755
Nov 12, 20252,950.003,015.002,940.003,000.003,000.001.35%53,197
Nov 11, 20252,905.003,005.002,895.002,960.002,960.002.07%87,358
Nov 10, 20252,900.002,920.002,875.002,900.002,900.00-81,576
Nov 7, 20252,855.002,900.002,855.002,900.002,900.00-36,673
Nov 6, 20252,875.002,900.002,860.002,900.002,900.000.87%20,582
Nov 5, 20252,900.002,900.002,850.002,875.002,875.00-0.86%29,252
Nov 4, 20252,900.002,900.002,862.002,900.002,900.00-32,834
Nov 3, 20252,870.002,910.002,855.002,900.002,900.000.87%38,040
Oct 31, 20252,870.002,880.002,855.002,875.002,875.000.17%23,708
Oct 30, 20252,885.002,895.002,860.002,870.002,870.00-0.69%17,425
Oct 29, 20252,895.002,895.002,860.002,890.002,890.00-0.17%49,291
Oct 28, 20252,875.002,910.002,860.002,895.002,895.000.52%161,317
Oct 27, 20252,930.002,930.002,835.002,880.002,880.00-0.17%122,532
Oct 24, 20252,890.002,895.002,865.002,885.002,885.00-0.17%42,740
Oct 23, 20252,890.002,900.002,860.002,890.002,890.00-72,258
Oct 22, 20252,890.002,895.002,850.002,890.002,890.00-101,687
Oct 21, 20252,890.002,900.002,850.002,890.002,890.00-172,650
Oct 20, 20252,885.002,890.002,850.002,890.002,890.00-0.17%77,092
Oct 17, 20252,895.002,900.002,875.002,895.002,895.00-0.52%45,161
Oct 16, 20252,910.002,920.002,895.002,910.002,910.00-0.17%48,465
Oct 15, 20252,915.002,925.002,895.002,915.002,915.000.34%35,997
Oct 14, 20252,935.002,935.002,900.002,905.002,905.00-0.34%22,694
Oct 13, 20252,910.002,935.002,895.002,915.002,915.00-0.17%41,554
Oct 10, 20252,920.002,920.002,890.002,920.002,920.00-40,603
Oct 2, 20252,920.002,925.002,900.002,920.002,920.000.34%26,907
Oct 1, 20252,895.002,925.002,895.002,910.002,910.000.52%20,034
Sep 30, 20252,925.002,925.002,870.002,895.002,895.00-1.03%45,760
Sep 29, 20252,910.002,945.002,905.002,925.002,925.000.52%61,194
Sep 26, 20252,935.002,935.002,900.002,910.002,910.00-0.51%80,512
Sep 25, 20252,930.002,935.002,905.002,925.002,925.000.17%14,920
Sep 24, 20252,935.002,935.002,900.002,920.002,920.00-0.51%36,706
Sep 23, 20252,935.002,945.002,920.002,935.002,935.00-68,317
Sep 22, 20252,940.002,940.002,915.002,935.002,935.00-32,055
Sep 19, 20252,930.002,940.002,915.002,935.002,935.00-55,196
Sep 18, 20252,930.002,945.002,925.002,935.002,935.000.17%28,485
Sep 17, 20252,920.002,955.002,920.002,930.002,930.00-109,790
Sep 16, 20252,935.002,945.002,925.002,930.002,930.00-0.34%110,661
Sep 15, 20252,920.002,955.002,920.002,940.002,940.000.51%151,127
Sep 12, 20252,905.002,935.002,905.002,925.002,925.000.52%47,896
Sep 11, 20252,940.002,940.002,905.002,910.002,910.000.17%145,377
Sep 10, 20252,900.002,945.002,900.002,905.002,905.00-169,682
Sep 9, 20252,910.002,920.002,900.002,905.002,905.00-0.17%16,743
Sep 8, 20252,905.002,940.002,900.002,910.002,910.00-0.17%51,975
Sep 5, 20252,930.002,945.002,900.002,915.002,915.000.34%148,280
Sep 4, 20252,930.002,930.002,890.002,905.002,905.000.35%13,155
Sep 3, 20252,900.002,930.002,880.002,895.002,895.000.17%11,431
Sep 2, 20252,890.002,905.002,880.002,890.002,890.00-13,174
Sep 1, 20252,930.002,930.002,870.002,890.002,890.00-0.17%19,486
Aug 29, 20252,880.002,900.002,875.002,895.002,895.000.52%61,898
Aug 28, 20252,920.002,930.002,865.002,880.002,880.00-0.35%36,021
Aug 27, 20252,890.002,890.002,870.002,890.002,890.00-30,209
Aug 26, 20252,885.002,910.002,875.002,890.002,890.00-13,660
Aug 25, 20252,915.002,920.002,870.002,890.002,890.00-0.86%61,991
Aug 22, 20252,920.002,920.002,890.002,915.002,915.00-14,442
Aug 21, 20252,935.002,940.002,900.002,915.002,915.000.17%5,670
Aug 20, 20252,920.002,930.002,880.002,910.002,910.00-30,814
Aug 19, 20252,910.002,935.002,900.002,910.002,910.00-0.34%22,492
Aug 18, 20252,925.002,935.002,895.002,920.002,920.00-0.17%28,709
Aug 14, 20252,930.002,935.002,900.002,925.002,925.000.17%11,765
Aug 13, 20252,915.002,930.002,880.002,920.002,920.000.17%44,459
Aug 12, 20252,920.002,925.002,895.002,915.002,915.00-0.34%21,901
Aug 11, 20252,925.002,945.002,900.002,925.002,925.00-30,380
Aug 8, 20252,930.002,930.002,900.002,925.002,925.000.69%25,393
Aug 7, 20252,930.002,930.002,885.002,905.002,905.000.35%15,126
Aug 6, 20252,885.002,915.002,880.002,895.002,895.000.35%20,446
Aug 5, 20252,880.002,910.002,880.002,885.002,885.00-0.35%26,435
Aug 4, 20252,935.002,935.002,865.002,895.002,895.00-0.17%46,150
Aug 1, 20252,960.002,960.002,860.002,900.002,900.00-1.36%109,675
Jul 31, 20252,940.002,960.002,920.002,940.002,940.00-76,660
Jul 30, 20252,955.002,970.002,920.002,940.002,940.00-0.51%41,534
Jul 29, 20252,930.002,970.002,915.002,955.002,955.000.85%52,822
Jul 28, 20252,945.002,955.002,920.002,930.002,930.00-0.51%26,856
Jul 25, 20252,935.002,965.002,925.002,945.002,945.000.34%22,808
Jul 24, 20252,940.002,975.002,920.002,935.002,935.00-0.34%32,964
Jul 23, 20252,980.002,990.002,925.002,945.002,945.00-0.34%72,177
Jul 22, 20252,985.002,985.002,940.002,955.002,955.00-0.17%52,316
Jul 21, 20253,000.003,030.002,940.002,960.002,960.00-1.33%68,337
Jul 18, 20253,010.003,020.002,980.003,000.003,000.00-41,996
Jul 17, 20253,025.003,025.002,985.003,000.003,000.00-0.17%50,023
Jul 16, 20253,025.003,025.002,985.003,005.003,005.000.17%40,151
Jul 15, 20253,015.003,020.002,990.003,000.003,000.00-0.50%81,313
Jul 14, 20253,030.003,030.003,000.003,015.003,015.00-77,844
Jul 11, 20253,035.003,035.003,000.003,015.003,015.000.17%29,865