AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 125,900.00 | 125,900.00 | 115,400.00 | 118,300.00 | 110,647.37 | 297,327 |
| 2024-04-26 | 119,500.00 | 123,800.00 | 118,400.00 | 122,200.00 | 114,295.08 | 134,823 |
| 2024-04-25 | 117,700.00 | 120,900.00 | 117,400.00 | 119,000.00 | 111,302.08 | 67,477 |
| 2024-04-24 | 121,700.00 | 121,800.00 | 116,900.00 | 119,000.00 | 111,302.08 | 85,460 |
| 2024-04-23 | 115,000.00 | 122,500.00 | 114,700.00 | 119,600.00 | 111,863.27 | 176,938 |
| 2024-04-22 | 114,600.00 | 116,700.00 | 112,800.00 | 115,000.00 | 107,560.84 | 74,481 |
| 2024-04-19 | 113,000.00 | 116,600.00 | 112,000.00 | 112,600.00 | 105,316.09 | 86,333 |
| 2024-04-18 | 111,700.00 | 114,300.00 | 109,700.00 | 113,900.00 | 106,532.00 | 76,637 |
| 2024-04-17 | 112,000.00 | 114,300.00 | 109,400.00 | 109,900.00 | 102,790.75 | 89,910 |
| 2024-04-16 | 108,600.00 | 113,700.00 | 108,000.00 | 112,500.00 | 105,222.56 | 88,380 |
| 2024-04-15 | 108,400.00 | 111,100.00 | 106,800.00 | 110,300.00 | 103,164.87 | 72,299 |
| 2024-04-12 | 111,300.00 | 112,600.00 | 108,800.00 | 110,300.00 | 103,164.87 | 111,726 |
| 2024-04-11 | 116,100.00 | 117,500.00 | 111,000.00 | 111,200.00 | 104,006.65 | 80,445 |
| 2024-04-09 | 113,700.00 | 118,000.00 | 112,800.00 | 116,100.00 | 108,589.68 | 110,522 |
| 2024-04-08 | 110,500.00 | 114,200.00 | 110,400.00 | 112,600.00 | 105,316.09 | 131,911 |
| 2024-04-05 | 113,500.00 | 113,500.00 | 106,700.00 | 109,300.00 | 102,229.56 | 197,538 |
| 2024-04-04 | 117,800.00 | 120,900.00 | 114,600.00 | 114,900.00 | 107,467.31 | 85,952 |
| 2024-04-03 | 114,900.00 | 118,400.00 | 112,800.00 | 117,100.00 | 109,524.99 | 111,526 |
| 2024-04-02 | 121,900.00 | 122,300.00 | 115,800.00 | 117,900.00 | 110,273.24 | 150,794 |
| 2024-04-01 | 119,100.00 | 122,900.00 | 117,700.00 | 122,700.00 | 114,762.74 | 98,441 |
| 2024-03-29 | 122,600.00 | 123,800.00 | 117,100.00 | 117,700.00 | 110,086.18 | 154,975 |
| 2024-03-28 | 124,600.00 | 124,800.00 | 121,900.00 | 123,100.00 | 115,136.86 | 81,034 |
| 2024-03-27 | 125,600.00 | 126,900.00 | 123,300.00 | 125,300.00 | 117,194.55 | 113,254 |
| 2024-03-26 | 123,700.00 | 126,500.00 | 123,600.00 | 125,500.00 | 117,381.61 | 77,490 |
| 2024-03-25 | 125,200.00 | 127,000.00 | 122,900.00 | 125,100.00 | 117,007.49 | 88,659 |
| 2024-03-22 | 124,700.00 | 128,900.00 | 122,700.00 | 126,300.00 | 118,129.86 | 116,530 |
| 2024-03-21 | 122,700.00 | 128,300.00 | 122,500.00 | 126,000.00 | 117,849.27 | 131,080 |
| 2024-03-20 | 121,600.00 | 124,000.00 | 121,000.00 | 123,400.00 | 115,417.46 | 77,154 |
| 2024-03-19 | 124,600.00 | 125,600.00 | 121,500.00 | 121,600.00 | 113,733.90 | 69,479 |
| 2024-03-18 | 124,000.00 | 125,900.00 | 121,000.00 | 125,800.00 | 117,662.20 | 121,016 |
| 2024-03-15 | 123,900.00 | 124,000.00 | 120,000.00 | 124,000.00 | 115,978.64 | 133,054 |
| 2024-03-14 | 128,100.00 | 128,400.00 | 123,700.00 | 125,000.00 | 116,913.95 | 170,321 |
| 2024-03-13 | 123,800.00 | 127,900.00 | 122,900.00 | 127,500.00 | 119,252.23 | 169,787 |
| 2024-03-12 | 121,900.00 | 124,400.00 | 120,400.00 | 122,100.00 | 114,201.55 | 124,948 |
| 2024-03-11 | 117,900.00 | 123,000.00 | 116,800.00 | 121,900.00 | 114,014.49 | 229,408 |
| 2024-03-08 | 111,400.00 | 117,000.00 | 110,000.00 | 116,000.00 | 108,496.15 | 207,633 |
| 2024-03-07 | 117,000.00 | 117,000.00 | 108,900.00 | 111,500.00 | 104,287.25 | 438,137 |
| 2024-03-06 | 120,000.00 | 122,700.00 | 117,200.00 | 118,700.00 | 111,021.49 | 180,997 |
| 2024-03-05 | 121,000.00 | 124,100.00 | 119,300.00 | 121,500.00 | 113,640.36 | 238,278 |
| 2024-03-04 | 128,400.00 | 128,500.00 | 119,300.00 | 120,200.00 | 112,424.46 | 324,240 |
| 2024-02-29 | 128,600.00 | 130,900.00 | 125,500.00 | 128,400.00 | 120,094.01 | 196,588 |
| 2024-02-28 | 130,500.00 | 139,600.00 | 124,600.00 | 129,900.00 | 121,496.98 | 641,684 |
| 2024-02-27 | 123,800.00 | 131,700.00 | 123,500.00 | 129,300.00 | 120,935.79 | 376,964 |
| 2024-02-26 | 127,000.00 | 127,900.00 | 122,300.00 | 122,900.00 | 114,949.80 | 187,254 |
| 2024-02-23 | 123,600.00 | 128,800.00 | 123,500.00 | 126,000.00 | 117,849.27 | 233,736 |
| 2024-02-22 | 119,000.00 | 125,900.00 | 118,100.00 | 125,000.00 | 116,913.95 | 299,999 |
| 2024-02-21 | 118,000.00 | 119,200.00 | 116,000.00 | 117,400.00 | 109,805.59 | 187,100 |
| 2024-02-20 | 119,100.00 | 120,500.00 | 115,600.00 | 118,500.00 | 110,834.43 | 270,032 |
| 2024-02-19 | 121,600.00 | 124,100.00 | 118,000.00 | 120,500.00 | 112,705.05 | 167,518 |
| 2024-02-16 | 122,400.00 | 125,300.00 | 120,100.00 | 121,600.00 | 113,733.90 | 262,297 |
| 2024-02-15 | 122,900.00 | 126,000.00 | 115,000.00 | 121,500.00 | 113,640.36 | 685,244 |
| 2024-02-14 | 113,400.00 | 120,000.00 | 112,100.00 | 118,000.00 | 110,366.77 | 436,357 |
| 2024-02-13 | 113,700.00 | 115,900.00 | 112,000.00 | 114,500.00 | 107,093.18 | 274,974 |
| 2024-02-08 | 106,500.00 | 111,700.00 | 106,100.00 | 110,700.00 | 103,539.00 | 238,461 |
| 2024-02-07 | 107,600.00 | 108,100.00 | 104,100.00 | 105,300.00 | 98,488.32 | 190,905 |
| 2024-02-06 | 111,900.00 | 113,100.00 | 106,800.00 | 108,100.00 | 101,107.19 | 253,004 |
| 2024-02-05 | 108,300.00 | 115,500.00 | 106,000.00 | 111,900.00 | 104,661.37 | 511,784 |
| 2024-02-02 | 101,800.00 | 107,600.00 | 100,400.00 | 107,100.00 | 100,171.88 | 304,333 |
| 2024-02-01 | 103,000.00 | 105,500.00 | 100,200.00 | 100,800.00 | 94,279.41 | 262,954 |
| 2024-01-31 | 104,200.00 | 107,400.00 | 103,200.00 | 104,100.00 | 97,365.94 | 186,916 |
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.