New Zealand markets open in 6 hours 32 minutes

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,545.000.00 (0.00%)
At close: 03:30PM KST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,560.002,585.002,545.002,545.002,545.0021,691
27 Jun 20242,585.002,585.002,540.002,545.002,545.0046,447
26 Jun 20242,620.002,620.002,555.002,585.002,585.0091,064
25 Jun 20242,615.002,615.002,575.002,580.002,580.0013,232
24 Jun 20242,650.002,650.002,560.002,590.002,590.0030,769
21 Jun 20242,650.002,655.002,595.002,640.002,640.0052,159
20 Jun 20242,595.002,655.002,595.002,635.002,635.0051,506
19 Jun 20242,590.002,615.002,560.002,590.002,590.0079,759
18 Jun 20242,635.002,680.002,595.002,595.002,595.0096,038
17 Jun 20242,615.002,675.002,600.002,610.002,610.00112,797
14 Jun 20242,605.002,665.002,600.002,615.002,615.00163,789
13 Jun 20242,580.002,605.002,565.002,605.002,605.0063,472
12 Jun 20242,580.002,580.002,550.002,580.002,580.0033,215
11 Jun 20242,590.002,590.002,540.002,565.002,565.0028,880
10 Jun 20242,560.002,585.002,550.002,565.002,565.0018,442
07 Jun 20242,585.002,600.002,565.002,565.002,565.0047,381
05 Jun 20242,580.002,595.002,565.002,585.002,585.0010,578
04 Jun 20242,600.002,600.002,565.002,565.002,565.0034,046
03 Jun 20242,590.002,595.002,565.002,590.002,590.0033,684
31 May 20242,570.002,580.002,555.002,565.002,565.0021,414
30 May 20242,560.002,580.002,550.002,570.002,570.0030,890
29 May 20242,600.002,600.002,545.002,580.002,580.0074,499
28 May 20242,575.002,595.002,565.002,580.002,580.0035,188
27 May 20242,610.002,610.002,580.002,585.002,585.0031,833
24 May 20242,585.002,600.002,565.002,595.002,595.0025,569
23 May 20242,610.002,610.002,560.002,570.002,570.0060,528
22 May 20242,580.002,610.002,565.002,580.002,580.0046,824
21 May 20242,590.002,600.002,580.002,585.002,585.0066,717
20 May 20242,675.002,675.002,580.002,590.002,590.00141,936
17 May 20242,700.002,700.002,630.002,640.002,640.0099,182
16 May 20242,710.002,710.002,660.002,695.002,695.0016,830
14 May 20242,700.002,700.002,680.002,685.002,685.0014,739
13 May 20242,725.002,725.002,680.002,685.002,685.0017,343
10 May 20242,705.002,720.002,690.002,715.002,715.0023,765
09 May 20242,720.002,720.002,680.002,700.002,700.0052,538
08 May 20242,680.002,700.002,670.002,680.002,680.0033,691
07 May 20242,685.002,710.002,665.002,675.002,675.0026,817
03 May 20242,710.002,710.002,670.002,685.002,685.0033,901
02 May 20242,715.002,720.002,680.002,680.002,680.0032,664
30 Apr 20242,700.002,725.002,680.002,715.002,715.0020,362
29 Apr 20242,675.002,700.002,640.002,700.002,700.0087,848
26 Apr 20242,635.002,650.002,625.002,650.002,650.0030,586
25 Apr 20242,675.002,675.002,635.002,645.002,645.0020,107
24 Apr 20242,655.002,670.002,645.002,670.002,670.0025,331
23 Apr 20242,670.002,670.002,630.002,655.002,655.0029,251
22 Apr 20242,630.002,660.002,620.002,645.002,645.0043,229
19 Apr 20242,650.002,670.002,570.002,650.002,650.0093,556
18 Apr 20242,575.002,680.002,575.002,650.002,650.0077,071
17 Apr 20242,555.002,650.002,555.002,620.002,620.0037,617
16 Apr 20242,650.002,650.002,590.002,615.002,615.00117,938
15 Apr 20242,695.002,695.002,630.002,665.002,665.0050,875
12 Apr 20242,710.002,720.002,665.002,690.002,690.0080,812
11 Apr 20242,770.002,770.002,675.002,710.002,710.0080,883
09 Apr 20242,775.002,790.002,725.002,740.002,740.0081,254
08 Apr 20242,825.002,840.002,775.002,775.002,775.0091,244
05 Apr 20242,850.002,860.002,820.002,835.002,835.0053,301
04 Apr 20242,875.002,895.002,845.002,850.002,850.0068,244
03 Apr 20242,910.002,920.002,800.002,900.002,900.0057,643
02 Apr 20242,900.002,940.002,885.002,910.002,910.0041,814
01 Apr 20242,880.002,915.002,880.002,900.002,900.0045,349
29 Mar 20242,905.002,920.002,875.002,905.002,905.0053,519
28 Mar 20242,925.002,930.002,875.002,905.002,905.0083,654
27 Mar 20242,945.002,950.002,900.002,910.002,910.0073,079
26 Mar 20243,000.003,045.002,920.002,925.002,925.00162,108
25 Mar 20243,025.003,025.002,995.002,995.002,995.0047,808
22 Mar 20243,040.003,060.002,995.003,015.003,015.0066,920
21 Mar 20243,035.003,090.003,015.003,040.003,040.00109,090
20 Mar 20243,005.003,055.002,995.003,030.003,030.0087,124
19 Mar 20242,990.003,210.002,975.003,000.003,000.00576,249
18 Mar 20242,920.002,975.002,920.002,975.002,975.0093,133
15 Mar 20242,950.002,950.002,920.002,950.002,950.0027,247
14 Mar 20242,975.002,990.002,900.002,940.002,940.0097,515
13 Mar 20243,000.003,000.002,905.002,975.002,975.00141,899
12 Mar 20242,940.002,945.002,895.002,940.002,940.0093,217
11 Mar 20242,950.002,985.002,905.002,930.002,930.0041,079
08 Mar 20243,000.003,000.002,920.002,950.002,950.0062,911
07 Mar 20243,030.003,070.002,935.002,940.002,940.00129,811
06 Mar 20243,050.003,070.003,025.003,025.003,025.0098,031
05 Mar 20243,095.003,110.003,040.003,050.003,050.00152,673
04 Mar 20243,035.003,110.003,015.003,110.003,110.00120,166
29 Feb 20243,100.003,100.003,030.003,045.003,045.0055,038
28 Feb 20243,050.003,080.003,025.003,050.003,050.0087,489
27 Feb 20243,070.003,100.003,050.003,060.003,060.0050,002
26 Feb 20243,150.003,155.003,080.003,095.003,095.0045,609
23 Feb 20243,135.003,165.003,075.003,135.003,135.0074,120
22 Feb 20243,160.003,180.003,050.003,100.003,100.0094,853
21 Feb 20243,140.003,215.003,140.003,160.003,160.0090,090
20 Feb 20243,125.003,245.003,070.003,145.003,145.00687,584
19 Feb 20243,055.003,130.003,025.003,125.003,125.00220,995
16 Feb 20243,060.003,060.002,990.003,015.003,015.0038,282
15 Feb 20243,080.003,080.002,995.003,010.003,010.00104,872
14 Feb 20242,995.003,050.002,980.003,025.003,025.00157,217
13 Feb 20243,070.003,100.002,990.003,000.003,000.00249,479
08 Feb 20243,075.003,100.003,070.003,070.003,070.0065,466
07 Feb 20243,100.003,125.003,060.003,075.003,075.0083,024
06 Feb 20243,090.003,200.003,030.003,070.003,070.00345,197
05 Feb 20243,085.003,140.003,040.003,085.003,085.00194,632
02 Feb 20243,045.003,260.003,025.003,070.003,070.00300,319
01 Feb 20242,950.003,080.002,945.003,025.003,025.00211,371
31 Jan 20242,930.003,000.002,930.002,950.002,950.00125,639
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...