AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 121,600.00 | 122,900.00 | 117,000.00 | 118,100.00 | 110,460.30 | 86,888 |
| 2024-07-25 | 123,700.00 | 125,800.00 | 120,200.00 | 121,600.00 | 113,733.90 | 75,112 |
| 2024-07-24 | 122,300.00 | 127,200.00 | 121,100.00 | 123,700.00 | 115,698.05 | 78,191 |
| 2024-07-23 | 123,200.00 | 126,300.00 | 121,000.00 | 121,000.00 | 113,172.71 | 60,691 |
| 2024-07-22 | 125,600.00 | 127,600.00 | 122,700.00 | 123,900.00 | 115,885.11 | 42,639 |
| 2024-07-19 | 124,500.00 | 128,600.00 | 123,300.00 | 124,600.00 | 116,539.83 | 71,635 |
| 2024-07-18 | 127,500.00 | 128,200.00 | 123,300.00 | 124,400.00 | 116,352.77 | 77,910 |
| 2024-07-17 | 129,100.00 | 133,800.00 | 127,500.00 | 127,500.00 | 119,252.23 | 103,323 |
| 2024-07-16 | 130,500.00 | 130,800.00 | 127,300.00 | 127,700.00 | 119,439.30 | 76,124 |
| 2024-07-15 | 137,000.00 | 137,000.00 | 129,000.00 | 129,600.00 | 121,216.39 | 130,460 |
| 2024-07-12 | 136,100.00 | 142,000.00 | 135,700.00 | 136,700.00 | 127,857.10 | 150,359 |
| 2024-07-11 | 139,500.00 | 143,800.00 | 134,500.00 | 134,600.00 | 125,892.95 | 162,243 |
| 2024-07-10 | 130,000.00 | 137,500.00 | 127,600.00 | 136,200.00 | 127,389.45 | 125,739 |
| 2024-07-09 | 132,800.00 | 137,200.00 | 129,600.00 | 129,600.00 | 121,216.39 | 102,472 |
| 2024-07-08 | 126,200.00 | 133,000.00 | 126,200.00 | 132,800.00 | 124,209.39 | 144,039 |
| 2024-07-05 | 124,200.00 | 128,000.00 | 122,200.00 | 126,200.00 | 118,036.33 | 103,386 |
| 2024-07-04 | 127,000.00 | 127,600.00 | 122,700.00 | 123,800.00 | 115,791.58 | 128,628 |
| 2024-07-03 | 130,500.00 | 133,400.00 | 125,300.00 | 127,000.00 | 118,784.58 | 123,618 |
| 2024-07-02 | 135,700.00 | 141,000.00 | 131,100.00 | 131,100.00 | 122,619.36 | 163,476 |
| 2024-07-01 | 130,100.00 | 142,000.00 | 130,000.00 | 137,000.00 | 128,137.69 | 406,602 |
| 2024-06-28 | 120,600.00 | 137,500.00 | 120,600.00 | 131,300.00 | 122,806.42 | 627,103 |
| 2024-06-27 | 117,200.00 | 123,400.00 | 115,800.00 | 120,600.00 | 112,798.58 | 173,549 |
| 2024-06-26 | 111,500.00 | 118,400.00 | 110,600.00 | 117,200.00 | 109,618.52 | 106,310 |
| 2024-06-25 | 116,700.00 | 118,800.00 | 110,500.00 | 110,500.00 | 103,351.94 | 83,645 |
| 2024-06-24 | 115,900.00 | 122,500.00 | 115,500.00 | 116,700.00 | 109,150.87 | 147,277 |
| 2024-06-21 | 115,600.00 | 119,100.00 | 115,100.00 | 116,000.00 | 108,496.15 | 104,607 |
| 2024-06-20 | 107,100.00 | 119,100.00 | 106,700.00 | 117,000.00 | 109,431.46 | 356,508 |
| 2024-06-19 | 105,500.00 | 108,500.00 | 104,800.00 | 105,800.00 | 98,955.97 | 66,948 |
| 2024-06-18 | 103,900.00 | 105,900.00 | 103,100.00 | 104,800.00 | 98,020.66 | 87,349 |
| 2024-06-17 | 108,000.00 | 109,000.00 | 103,600.00 | 105,900.00 | 99,049.50 | 107,213 |
| 2024-06-14 | 110,900.00 | 111,300.00 | 108,500.00 | 108,500.00 | 101,481.31 | 56,189 |
| 2024-06-13 | 111,600.00 | 112,700.00 | 109,800.00 | 109,800.00 | 102,697.22 | 84,618 |
| 2024-06-12 | 110,200.00 | 112,900.00 | 109,900.00 | 111,600.00 | 104,380.78 | 47,594 |
| 2024-06-11 | 109,700.00 | 111,500.00 | 109,600.00 | 110,200.00 | 103,071.34 | 46,728 |
| 2024-06-10 | 114,300.00 | 115,000.00 | 110,000.00 | 110,500.00 | 103,351.94 | 145,561 |
| 2024-06-07 | 108,300.00 | 116,400.00 | 107,000.00 | 115,900.00 | 108,402.62 | 140,061 |
| 2024-06-05 | 111,600.00 | 114,500.00 | 107,400.00 | 108,300.00 | 101,294.25 | 89,016 |
| 2024-06-04 | 106,400.00 | 114,500.00 | 106,400.00 | 113,000.00 | 105,690.22 | 173,517 |
| 2024-06-03 | 111,600.00 | 112,500.00 | 105,500.00 | 106,400.00 | 99,517.16 | 84,686 |
| 2024-05-31 | 113,800.00 | 115,400.00 | 111,100.00 | 111,200.00 | 104,006.65 | 104,119 |
| 2024-05-30 | 115,100.00 | 115,900.00 | 114,000.00 | 114,300.00 | 106,906.12 | 44,690 |
| 2024-05-29 | 113,900.00 | 115,800.00 | 113,500.00 | 115,100.00 | 107,654.37 | 83,468 |
| 2024-05-28 | 115,700.00 | 116,200.00 | 113,700.00 | 114,000.00 | 106,625.53 | 57,921 |
| 2024-05-27 | 112,600.00 | 117,500.00 | 112,000.00 | 116,200.00 | 108,683.21 | 96,959 |
| 2024-05-24 | 113,600.00 | 117,300.00 | 112,600.00 | 112,600.00 | 105,316.09 | 92,975 |
| 2024-05-23 | 112,000.00 | 115,000.00 | 109,900.00 | 114,700.00 | 107,280.24 | 85,576 |
| 2024-05-22 | 110,100.00 | 115,300.00 | 109,200.00 | 111,200.00 | 104,006.65 | 170,431 |
| 2024-05-21 | 108,800.00 | 110,800.00 | 108,000.00 | 110,400.00 | 103,258.40 | 54,386 |
| 2024-05-20 | 110,100.00 | 110,500.00 | 108,600.00 | 109,200.00 | 102,136.03 | 34,017 |
| 2024-05-17 | 110,900.00 | 111,000.00 | 108,500.00 | 110,000.00 | 102,884.28 | 61,575 |
| 2024-05-16 | 109,200.00 | 110,100.00 | 108,400.00 | 110,000.00 | 102,884.28 | 41,844 |
| 2024-05-14 | 104,400.00 | 109,100.00 | 104,200.00 | 109,100.00 | 102,042.50 | 76,548 |
| 2024-05-13 | 106,900.00 | 107,600.00 | 103,400.00 | 104,600.00 | 97,833.60 | 81,583 |
| 2024-05-10 | 107,500.00 | 109,300.00 | 105,200.00 | 107,000.00 | 100,078.35 | 88,316 |
| 2024-05-09 | 111,900.00 | 112,800.00 | 106,800.00 | 107,500.00 | 100,546.00 | 116,162 |
| 2024-05-08 | 109,700.00 | 113,100.00 | 109,700.00 | 112,800.00 | 105,503.15 | 99,999 |
| 2024-05-07 | 110,700.00 | 112,300.00 | 110,700.00 | 111,700.00 | 104,474.31 | 70,008 |
| 2024-05-03 | 109,500.00 | 111,200.00 | 109,000.00 | 111,200.00 | 104,006.65 | 95,447 |
| 2024-05-02 | 112,300.00 | 112,700.00 | 108,900.00 | 109,400.00 | 102,323.09 | 150,226 |
| 2024-04-30 | 118,200.00 | 118,200.00 | 112,700.00 | 112,800.00 | 105,503.15 | 202,318 |
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.