AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 103,000.00 | 105,100.00 | 99,800.00 | 104,600.00 | 97,833.60 | 279,401 |
| 2024-01-29 | 111,700.00 | 112,300.00 | 102,800.00 | 103,500.00 | 96,804.75 | 391,794 |
| 2024-01-26 | 112,500.00 | 113,400.00 | 109,100.00 | 111,800.00 | 104,567.84 | 207,534 |
| 2024-01-25 | 107,700.00 | 116,300.00 | 107,500.00 | 112,400.00 | 105,129.03 | 795,742 |
| 2024-01-24 | 104,800.00 | 107,300.00 | 102,300.00 | 106,600.00 | 99,704.22 | 181,224 |
| 2024-01-23 | 103,800.00 | 106,300.00 | 101,300.00 | 105,000.00 | 98,207.72 | 247,177 |
| 2024-01-22 | 106,600.00 | 110,500.00 | 103,400.00 | 103,400.00 | 96,711.22 | 411,010 |
| 2024-01-19 | 105,800.00 | 109,200.00 | 104,300.00 | 108,000.00 | 101,013.66 | 383,947 |
| 2024-01-18 | 105,000.00 | 110,900.00 | 101,300.00 | 104,800.00 | 98,020.66 | 694,646 |
| 2024-01-17 | 101,000.00 | 111,400.00 | 99,000.00 | 105,000.00 | 98,207.72 | 1,392,067 |
| 2024-01-16 | 104,100.00 | 107,100.00 | 100,000.00 | 100,700.00 | 94,185.88 | 318,525 |
| 2024-01-15 | 103,900.00 | 106,300.00 | 101,300.00 | 104,200.00 | 97,459.47 | 580,786 |
| 2024-01-12 | 98,500.00 | 101,800.00 | 96,100.00 | 99,600.00 | 93,157.04 | 346,713 |
| 2024-01-11 | 100,200.00 | 104,700.00 | 99,000.00 | 101,100.00 | 94,560.01 | 435,894 |
| 2024-01-10 | 105,900.00 | 106,800.00 | 100,500.00 | 100,600.00 | 94,092.35 | 579,828 |
| 2024-01-09 | 97,800.00 | 108,200.00 | 95,300.00 | 106,800.00 | 99,891.28 | 2,407,427 |
| 2024-01-08 | 90,800.00 | 109,200.00 | 88,300.00 | 98,800.00 | 92,408.79 | 4,212,391 |
| 2024-01-05 | 85,900.00 | 87,500.00 | 84,200.00 | 85,200.00 | 79,688.55 | 157,188 |
| 2024-01-04 | 86,600.00 | 86,600.00 | 82,700.00 | 85,900.00 | 80,343.27 | 273,963 |
| 2024-01-03 | 83,900.00 | 87,600.00 | 82,300.00 | 86,000.00 | 80,436.80 | 308,764 |
| 2024-01-02 | 85,400.00 | 85,500.00 | 83,300.00 | 84,700.00 | 79,220.90 | 214,702 |
| 2023-12-28 | 86,500.00 | 88,300.00 | 83,800.00 | 85,600.00 | 80,062.68 | 374,664 |
| 2023-12-27 | 84,200.00 | 89,400.00 | 82,100.00 | 87,000.00 | 81,372.11 | 918,103 |
| 2023-12-26 | 81,200.00 | 87,700.00 | 80,400.00 | 82,600.00 | 76,461.73 | 1,523,767 |
| 2023-12-22 | 79,500.00 | 80,900.00 | 77,100.00 | 77,200.00 | 71,463.02 | 334,272 |
| 2023-12-21 | 81,500.00 | 82,600.00 | 79,400.00 | 80,400.00 | 74,425.22 | 321,763 |
| 2023-12-20 | 79,000.00 | 84,700.00 | 78,200.00 | 81,500.00 | 75,443.47 | 1,001,883 |
| 2023-12-19 | 78,600.00 | 81,300.00 | 74,500.00 | 78,800.00 | 72,944.12 | 1,366,765 |
| 2023-12-18 | 74,000.00 | 77,700.00 | 73,700.00 | 77,000.00 | 71,277.88 | 571,552 |
| 2023-12-15 | 75,000.00 | 75,500.00 | 72,400.00 | 72,800.00 | 67,390.00 | 396,216 |
| 2023-12-14 | 73,500.00 | 75,400.00 | 72,600.00 | 73,700.00 | 68,223.11 | 335,641 |
| 2023-12-13 | 75,000.00 | 75,300.00 | 72,000.00 | 72,600.00 | 67,204.86 | 366,045 |
| 2023-12-12 | 75,600.00 | 76,600.00 | 73,700.00 | 74,300.00 | 68,778.53 | 477,904 |
| 2023-12-11 | 77,000.00 | 79,900.00 | 76,000.00 | 76,300.00 | 70,629.90 | 946,899 |
| 2023-12-08 | 76,000.00 | 79,000.00 | 74,500.00 | 75,500.00 | 69,889.35 | 994,469 |
| 2023-12-07 | 81,300.00 | 84,200.00 | 76,400.00 | 76,600.00 | 70,907.61 | 2,368,035 |
| 2023-12-06 | 64,700.00 | 83,400.00 | 64,600.00 | 83,400.00 | 77,202.28 | 4,965,283 |
| 2023-12-05 | 64,800.00 | 66,900.00 | 64,100.00 | 64,200.00 | 59,429.09 | 260,434 |
| 2023-12-04 | 65,800.00 | 67,400.00 | 64,500.00 | 65,300.00 | 60,447.35 | 238,833 |
| 2023-12-01 | 66,900.00 | 67,600.00 | 65,300.00 | 65,500.00 | 60,632.48 | 225,455 |
| 2023-11-30 | 67,000.00 | 69,200.00 | 65,600.00 | 66,700.00 | 61,743.31 | 426,180 |
| 2023-11-29 | 64,700.00 | 68,400.00 | 64,600.00 | 66,900.00 | 61,928.44 | 682,949 |
| 2023-11-28 | 63,700.00 | 64,000.00 | 63,400.00 | 63,800.00 | 59,058.82 | 83,093 |
| 2023-11-27 | 64,100.00 | 64,200.00 | 63,200.00 | 63,400.00 | 58,688.54 | 103,529 |
| 2023-11-24 | 64,600.00 | 65,000.00 | 64,000.00 | 64,200.00 | 59,429.09 | 92,399 |
| 2023-11-23 | 64,600.00 | 65,200.00 | 64,300.00 | 64,300.00 | 59,521.66 | 102,284 |
| 2023-11-22 | 64,700.00 | 64,800.00 | 63,700.00 | 64,200.00 | 59,429.09 | 245,796 |
| 2023-11-21 | 66,500.00 | 67,000.00 | 65,000.00 | 65,000.00 | 60,169.64 | 229,521 |
| 2023-11-20 | 64,600.00 | 66,700.00 | 64,400.00 | 66,600.00 | 61,650.74 | 110,490 |
| 2023-11-17 | 65,100.00 | 65,800.00 | 64,600.00 | 64,900.00 | 60,077.07 | 104,719 |
| 2023-11-16 | 66,300.00 | 66,500.00 | 64,700.00 | 64,800.00 | 59,984.50 | 200,376 |
| 2023-11-15 | 67,000.00 | 67,000.00 | 65,900.00 | 66,100.00 | 61,187.89 | 131,917 |
| 2023-11-14 | 65,500.00 | 67,200.00 | 65,400.00 | 65,600.00 | 60,725.05 | 150,159 |
| 2023-11-13 | 66,700.00 | 66,800.00 | 65,500.00 | 65,600.00 | 60,725.05 | 128,870 |
| 2023-11-10 | 64,800.00 | 66,100.00 | 63,600.00 | 66,000.00 | 61,095.33 | 115,692 |
| 2023-11-09 | 65,000.00 | 65,700.00 | 64,500.00 | 65,200.00 | 60,354.78 | 124,636 |
| 2023-11-08 | 65,500.00 | 66,000.00 | 64,300.00 | 64,400.00 | 59,614.23 | 158,396 |
| 2023-11-07 | 66,800.00 | 67,200.00 | 64,500.00 | 64,900.00 | 60,077.07 | 209,853 |
| 2023-11-06 | 66,800.00 | 67,500.00 | 65,400.00 | 67,500.00 | 62,483.86 | 371,072 |
| 2023-11-03 | 64,600.00 | 66,200.00 | 64,300.00 | 64,800.00 | 59,984.50 | 288,227 |
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.