Skip to main content
Korea Export Packaging Industrial Co.,Ltd (KRX:002200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,065.00
-50.00 (-1.61%)
Mar 9, 2026, 3:30 PM KST

KRX:002200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,110.003,110.003,025.003,065.003,065.00-1.61%190,300
Mar 6, 20263,050.003,125.003,045.003,115.003,115.001.30%201,205
Mar 5, 20263,030.003,080.003,020.003,075.003,075.003.02%148,009
Mar 4, 20263,100.003,150.002,865.002,985.002,985.00-4.33%356,870
Mar 3, 20263,150.003,160.003,100.003,120.003,120.00-1.58%186,030
Feb 27, 20263,180.003,195.003,165.003,170.003,170.00-0.31%120,089
Feb 26, 20263,180.003,210.003,170.003,180.003,180.00-129,099
Feb 25, 20263,195.003,210.003,175.003,180.003,180.00-0.78%112,751
Feb 24, 20263,245.003,245.003,180.003,205.003,205.00-148,412
Feb 23, 20263,245.003,250.003,200.003,205.003,205.00-1.23%156,215
Feb 20, 20263,225.003,245.003,215.003,245.003,245.000.62%91,185
Feb 19, 20263,250.003,255.003,225.003,225.003,225.00-0.31%102,485
Feb 13, 20263,220.003,250.003,220.003,235.003,235.00-0.46%103,640
Feb 12, 20263,210.003,260.003,210.003,250.003,250.001.09%215,855
Feb 11, 20263,250.003,250.003,200.003,215.003,215.00-327,094
Feb 10, 20263,165.003,215.003,165.003,215.003,215.001.10%165,381
Feb 9, 20263,130.003,220.003,080.003,180.003,180.00-0.31%507,867
Feb 6, 20263,195.003,195.003,120.003,190.003,190.00-0.16%222,059
Feb 5, 20263,180.003,215.003,160.003,195.003,195.000.16%245,306
Feb 4, 20263,180.003,195.003,140.003,190.003,190.001.27%170,240
Feb 3, 20263,195.003,200.003,125.003,150.003,150.00-0.47%307,420
Feb 2, 20263,275.003,275.003,125.003,165.003,165.00-1.56%478,715
Jan 30, 20263,245.003,335.003,185.003,215.003,215.00-0.77%470,796
Jan 29, 20263,230.003,250.003,205.003,240.003,240.000.47%438,603
Jan 28, 20263,185.003,230.003,170.003,225.003,225.001.26%247,792
Jan 27, 20263,160.003,195.003,160.003,185.003,185.00-42,801
Jan 26, 20263,180.003,200.003,155.003,185.003,185.000.16%49,999
Jan 23, 20263,140.003,180.003,135.003,180.003,180.001.27%316,384
Jan 22, 20263,100.003,145.003,100.003,140.003,140.000.80%224,176
Jan 21, 20263,070.003,120.003,055.003,115.003,115.001.47%256,990
Jan 20, 20263,070.003,090.003,045.003,070.003,070.00-67,027
Jan 19, 20263,110.003,110.003,050.003,070.003,070.00-0.32%68,280
Jan 16, 20263,100.003,100.003,070.003,080.003,080.00-0.65%61,032
Jan 15, 20263,110.003,125.003,085.003,100.003,100.00-54,334
Jan 14, 20263,110.003,135.003,080.003,100.003,100.00-0.32%91,087
Jan 13, 20263,165.003,165.003,090.003,110.003,110.00-0.48%96,406
Jan 12, 20263,120.003,135.003,110.003,125.003,125.00-52,990
Jan 9, 20263,140.003,155.003,110.003,125.003,125.00-0.48%72,897
Jan 8, 20263,140.003,175.003,105.003,140.003,140.00-64,395
Jan 7, 20263,130.003,150.003,105.003,140.003,140.000.32%90,730
Jan 6, 20263,120.003,145.003,115.003,130.003,130.000.32%60,837
Jan 5, 20263,130.003,175.003,100.003,120.003,120.00-0.32%144,861
Jan 2, 20263,120.003,160.003,115.003,130.003,130.000.32%451,986
Dec 30, 20253,115.003,155.003,115.003,120.003,120.00-32,419
Dec 29, 20253,200.003,200.003,110.003,120.003,120.00-2.50%133,030
Dec 26, 20253,200.003,220.003,180.003,200.003,120.00-0.47%140,596
Dec 24, 20253,220.003,220.003,200.003,215.003,134.630.31%92,625
Dec 23, 20253,210.003,220.003,180.003,205.003,124.880.16%101,374
Dec 22, 20253,220.003,220.003,190.003,200.003,120.00-0.62%82,685
Dec 19, 20253,170.003,230.003,160.003,220.003,139.501.90%170,731
Dec 18, 20253,190.003,210.003,150.003,160.003,081.00-1.56%189,384
Dec 17, 20253,190.003,220.003,170.003,210.003,129.75-0.16%109,977
Dec 16, 20253,225.003,235.003,175.003,215.003,134.63-77,859
Dec 15, 20253,200.003,245.003,175.003,215.003,134.630.47%201,850
Dec 12, 20253,165.003,205.003,150.003,200.003,120.000.95%189,094
Dec 11, 20253,170.003,195.003,160.003,170.003,090.75-117,372
Dec 10, 20253,155.003,185.003,145.003,170.003,090.750.48%97,478
Dec 9, 20253,155.003,170.003,140.003,155.003,076.13-95,848
Dec 8, 20253,190.003,190.003,120.003,155.003,076.13-112,174
Dec 5, 20253,140.003,170.003,130.003,155.003,076.130.48%57,856
Dec 4, 20253,140.003,160.003,130.003,140.003,061.50-70,601
Dec 3, 20253,155.003,165.003,120.003,140.003,061.50-0.32%57,074
Dec 2, 20253,140.003,175.003,140.003,150.003,071.25-0.16%123,195
Dec 1, 20253,155.003,155.003,135.003,155.003,076.130.32%85,228
Nov 28, 20253,115.003,145.003,110.003,145.003,066.381.13%49,251
Nov 27, 20253,145.003,145.003,110.003,110.003,032.25-0.48%57,564
Nov 26, 20253,130.003,180.003,115.003,125.003,046.88-0.79%56,814
Nov 25, 20253,140.003,160.003,125.003,150.003,071.250.32%68,717
Nov 24, 20253,105.003,160.003,105.003,140.003,061.500.80%183,534
Nov 21, 20253,115.003,120.003,070.003,115.003,037.13-52,595
Nov 20, 20253,115.003,150.003,085.003,115.003,037.13-77,553
Nov 19, 20253,115.003,115.003,065.003,115.003,037.13-75,498
Nov 18, 20253,120.003,125.003,085.003,115.003,037.13-0.48%101,382
Nov 17, 20253,165.003,165.003,090.003,130.003,051.75-83,407
Nov 14, 20253,115.003,145.003,030.003,130.003,051.750.48%101,486
Nov 13, 20252,995.003,220.002,970.003,115.003,037.133.83%307,755
Nov 12, 20252,950.003,015.002,940.003,000.002,925.001.35%53,197
Nov 11, 20252,905.003,005.002,895.002,960.002,886.002.07%87,358
Nov 10, 20252,900.002,920.002,875.002,900.002,827.50-81,576
Nov 7, 20252,855.002,900.002,855.002,900.002,827.50-36,673
Nov 6, 20252,875.002,900.002,860.002,900.002,827.500.87%20,582
Nov 5, 20252,900.002,900.002,850.002,875.002,803.13-0.86%29,252
Nov 4, 20252,900.002,900.002,862.002,900.002,827.50-32,834
Nov 3, 20252,870.002,910.002,855.002,900.002,827.500.87%38,040
Oct 31, 20252,870.002,880.002,855.002,875.002,803.130.17%23,708
Oct 30, 20252,885.002,895.002,860.002,870.002,798.25-0.69%17,425
Oct 29, 20252,895.002,895.002,860.002,890.002,817.75-0.17%49,291
Oct 28, 20252,875.002,910.002,860.002,895.002,822.630.52%161,317
Oct 27, 20252,930.002,930.002,835.002,880.002,808.00-0.17%122,532
Oct 24, 20252,890.002,895.002,865.002,885.002,812.88-0.17%42,740
Oct 23, 20252,890.002,900.002,860.002,890.002,817.75-72,258
Oct 22, 20252,890.002,895.002,850.002,890.002,817.75-101,687
Oct 21, 20252,890.002,900.002,850.002,890.002,817.75-172,650
Oct 20, 20252,885.002,890.002,850.002,890.002,817.75-0.17%77,092
Oct 17, 20252,895.002,900.002,875.002,895.002,822.63-0.52%45,161
Oct 16, 20252,910.002,920.002,895.002,910.002,837.25-0.17%48,465
Oct 15, 20252,915.002,925.002,895.002,915.002,842.130.34%35,997
Oct 14, 20252,935.002,935.002,900.002,905.002,832.38-0.34%22,694
Oct 13, 20252,910.002,935.002,895.002,915.002,842.13-0.17%41,554
Oct 10, 20252,920.002,920.002,890.002,920.002,847.00-40,603