AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 39,050.00 | 40,250.00 | 37,550.00 | 39,650.00 | 39,650.00 | 46,288 |
| 2026-10-19 | 39,200.00 | 40,100.00 | 39,100.00 | 40,100.00 | 40,100.00 | 54,887 |
| 2026-10-16 | 37,350.00 | 39,600.00 | 37,350.00 | 39,100.00 | 39,100.00 | 51,831 |
| 2026-10-15 | 38,000.00 | 38,000.00 | 36,900.00 | 37,700.00 | 37,700.00 | 49,572 |
| 2026-10-14 | 37,350.00 | 38,650.00 | 37,350.00 | 38,350.00 | 38,350.00 | 50,672 |
| 2026-10-13 | 37,600.00 | 37,800.00 | 36,700.00 | 37,700.00 | 37,700.00 | 44,075 |
| 2026-10-12 | 37,600.00 | 38,100.00 | 37,300.00 | 37,750.00 | 37,750.00 | 45,268 |
| 2026-10-08 | 36,750.00 | 37,775.00 | 36,150.00 | 37,650.00 | 37,650.00 | 50,089 |
| 2026-10-07 | 36,650.00 | 37,150.00 | 36,350.00 | 36,400.00 | 36,400.00 | 21,214 |
| 2026-10-06 | 36,350.00 | 36,900.00 | 36,350.00 | 36,750.00 | 36,750.00 | 43,618 |
| 2026-10-02 | 36,500.00 | 36,700.00 | 36,150.00 | 36,300.00 | 36,300.00 | 25,685 |
| 2026-10-01 | 36,100.00 | 36,600.00 | 36,000.00 | 36,500.00 | 36,500.00 | 40,062 |
| 2026-09-30 | 36,900.00 | 36,950.00 | 36,250.00 | 36,350.00 | 36,350.00 | 26,613 |
| 2026-09-29 | 37,000.00 | 37,300.00 | 36,300.00 | 36,850.00 | 36,850.00 | 44,397 |
| 2026-09-28 | 36,400.00 | 37,300.00 | 35,900.00 | 37,250.00 | 37,250.00 | 42,057 |
| 2026-09-23 | 36,450.00 | 36,850.00 | 36,350.00 | 36,500.00 | 36,500.00 | 30,944 |
| 2026-09-22 | 37,050.00 | 37,250.00 | 36,400.00 | 36,400.00 | 36,400.00 | 26,445 |
| 2026-09-21 | 36,550.00 | 37,300.00 | 36,550.00 | 36,800.00 | 36,800.00 | 21,565 |
| 2026-09-18 | 37,300.00 | 37,600.00 | 36,650.00 | 36,700.00 | 36,700.00 | 56,215 |
| 2026-09-17 | 37,100.00 | 37,650.00 | 36,300.00 | 37,300.00 | 37,300.00 | 23,234 |
| 2026-09-16 | 36,900.00 | 37,100.00 | 36,450.00 | 36,850.00 | 36,850.00 | 24,339 |
| 2026-09-15 | 36,850.00 | 37,500.00 | 36,750.00 | 37,050.00 | 37,050.00 | 24,532 |
| 2026-09-14 | 36,900.00 | 37,350.00 | 36,600.00 | 37,100.00 | 37,100.00 | 17,935 |
| 2026-09-11 | 36,700.00 | 37,450.00 | 36,650.00 | 37,100.00 | 37,100.00 | 21,254 |
| 2026-09-10 | 37,200.00 | 37,250.00 | 36,650.00 | 37,100.00 | 37,100.00 | 64,038 |
| 2026-09-09 | 37,950.00 | 38,000.00 | 37,200.00 | 37,350.00 | 37,350.00 | 34,580 |
| 2026-09-08 | 38,000.00 | 38,800.00 | 37,950.00 | 38,150.00 | 38,150.00 | 20,742 |
| 2026-09-07 | 37,950.00 | 38,450.00 | 37,600.00 | 38,250.00 | 38,250.00 | 24,390 |
| 2026-09-04 | 38,500.00 | 38,800.00 | 37,800.00 | 38,050.00 | 38,050.00 | 21,242 |
| 2026-09-03 | 38,050.00 | 38,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | 40,209 |
| 2026-09-02 | 38,200.00 | 38,900.00 | 37,500.00 | 37,850.00 | 37,850.00 | 25,941 |
| 2026-09-01 | 38,650.00 | 39,650.00 | 38,300.00 | 38,650.00 | 38,650.00 | 31,192 |
| 2026-08-31 | 39,000.00 | 39,050.00 | 38,050.00 | 38,350.00 | 38,350.00 | 33,662 |
| 2026-08-28 | 37,850.00 | 39,600.00 | 37,800.00 | 39,500.00 | 39,500.00 | 29,587 |
| 2026-08-27 | 38,650.00 | 39,600.00 | 38,000.00 | 38,300.00 | 38,300.00 | 27,848 |
| 2026-08-26 | 38,600.00 | 39,300.00 | 38,350.00 | 38,650.00 | 38,650.00 | 23,829 |
| 2026-08-25 | 37,650.00 | 38,900.00 | 37,450.00 | 38,750.00 | 38,750.00 | 30,861 |
| 2026-08-24 | 37,850.00 | 38,850.00 | 37,600.00 | 38,250.00 | 38,250.00 | 42,806 |
| 2026-08-21 | 37,650.00 | 37,950.00 | 36,950.00 | 37,650.00 | 37,650.00 | 45,323 |
| 2026-08-20 | 38,550.00 | 39,100.00 | 37,650.00 | 37,700.00 | 37,700.00 | 59,010 |
| 2026-08-19 | 39,150.00 | 39,200.00 | 37,550.00 | 38,200.00 | 38,200.00 | 57,469 |
| 2026-08-18 | 41,550.00 | 41,550.00 | 39,050.00 | 39,350.00 | 39,350.00 | 88,665 |
| 2026-08-14 | 42,000.00 | 42,950.00 | 41,450.00 | 41,500.00 | 41,500.00 | 60,938 |
| 2026-08-13 | 44,000.00 | 44,600.00 | 42,400.00 | 42,400.00 | 42,400.00 | 119,120 |
| 2026-08-12 | 44,500.00 | 45,200.00 | 43,800.00 | 44,250.00 | 44,250.00 | 61,350 |
| 2026-08-11 | 43,450.00 | 45,250.00 | 43,400.00 | 44,900.00 | 44,900.00 | 80,622 |
| 2026-08-10 | 43,300.00 | 44,300.00 | 42,550.00 | 43,900.00 | 43,900.00 | 74,886 |
| 2026-08-07 | 42,800.00 | 44,000.00 | 42,550.00 | 43,300.00 | 43,300.00 | 53,811 |
| 2026-08-06 | 42,200.00 | 43,350.00 | 41,650.00 | 43,050.00 | 43,050.00 | 40,161 |
| 2026-08-05 | 43,150.00 | 44,000.00 | 42,450.00 | 42,700.00 | 42,700.00 | 47,371 |
| 2026-08-04 | 42,150.00 | 43,850.00 | 41,350.00 | 43,000.00 | 43,000.00 | 97,014 |
| 2026-08-03 | 45,400.00 | 45,750.00 | 40,400.00 | 42,100.00 | 42,100.00 | 174,228 |
| 2026-07-31 | 49,100.00 | 49,100.00 | 46,850.00 | 48,000.00 | 48,000.00 | 35,756 |
| 2026-07-30 | 45,100.00 | 49,950.00 | 45,100.00 | 48,250.00 | 48,250.00 | 80,644 |
| 2026-07-29 | 47,550.00 | 49,000.00 | 45,100.00 | 46,950.00 | 46,950.00 | 88,688 |
| 2026-07-28 | 49,000.00 | 49,650.00 | 47,050.00 | 47,900.00 | 47,900.00 | 38,673 |
| 2026-07-27 | 48,550.00 | 50,300.00 | 47,600.00 | 49,750.00 | 49,750.00 | 71,599 |
| 2026-07-24 | 46,300.00 | 48,100.00 | 45,800.00 | 47,450.00 | 47,450.00 | 54,812 |
| 2026-07-23 | 46,950.00 | 48,250.00 | 46,000.00 | 47,750.00 | 47,750.00 | 46,810 |
| 2026-07-22 | 45,800.00 | 47,200.00 | 45,700.00 | 46,450.00 | 46,450.00 | 51,635 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 3,380.0000 KRW |
| 2024-12-27 | 1,500.0000 KRW |
| 2023-12-27 | 850.0000 KRW |
| 2022-12-28 | 730.0000 KRW |
| 2021-12-29 | 730.0000 KRW |
| 2020-12-29 | 650.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.