AfreecaTV Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	64,200.00	65,100.00	63,300.00	63,700.00	58,966.25	315,159
2023-11-01	68,000.00	68,400.00	63,000.00	63,300.00	58,595.97	476,982
2023-10-31	75,800.00	77,100.00	66,200.00	66,900.00	61,928.44	755,903
2023-10-30	75,000.00	79,000.00	74,900.00	78,000.00	72,203.57	138,980
2023-10-27	74,900.00	76,500.00	74,100.00	74,900.00	69,333.94	101,691
2023-10-26	74,500.00	76,600.00	73,800.00	74,100.00	68,593.39	88,170
2023-10-25	75,400.00	76,000.00	73,500.00	75,500.00	69,889.35	118,072
2023-10-24	73,400.00	75,400.00	71,800.00	75,000.00	69,426.51	98,823
2023-10-23	71,600.00	74,400.00	71,600.00	72,600.00	67,204.86	78,217
2023-10-20	72,200.00	74,100.00	70,800.00	72,900.00	67,482.56	139,320
2023-10-19	73,100.00	73,900.00	71,400.00	72,200.00	66,834.58	136,117
2023-10-18	75,600.00	76,100.00	73,300.00	74,100.00	68,593.39	140,340
2023-10-17	73,700.00	77,000.00	73,700.00	75,600.00	69,981.92	194,095
2023-10-16	74,300.00	74,300.00	72,000.00	72,800.00	67,390.00	142,435
2023-10-13	74,600.00	75,900.00	74,100.00	75,100.00	69,519.08	109,893
2023-10-12	78,200.00	78,200.00	73,900.00	74,500.00	68,963.66	288,316
2023-10-11	78,200.00	78,700.00	77,100.00	77,200.00	71,463.02	67,247
2023-10-10	79,900.00	80,800.00	76,400.00	77,400.00	71,648.16	105,918
2023-10-06	80,300.00	81,700.00	79,800.00	79,900.00	73,962.37	66,608
2023-10-05	82,900.00	83,000.00	80,200.00	80,300.00	74,332.65	78,725
2023-10-04	83,900.00	84,000.00	80,000.00	81,500.00	75,443.47	107,419
2023-09-27	85,100.00	85,400.00	83,500.00	84,100.00	77,850.26	66,531
2023-09-26	84,600.00	86,600.00	84,200.00	85,300.00	78,961.08	99,730
2023-09-25	85,100.00	86,100.00	84,100.00	84,900.00	78,590.81	59,362
2023-09-22	85,000.00	87,100.00	84,100.00	85,100.00	78,775.94	85,290
2023-09-21	88,300.00	89,000.00	85,200.00	85,800.00	79,423.92	99,217
2023-09-20	89,000.00	90,500.00	87,500.00	88,300.00	81,738.14	61,998
2023-09-19	90,000.00	90,900.00	88,100.00	88,900.00	82,293.55	81,175
2023-09-18	89,200.00	91,800.00	88,900.00	90,200.00	83,496.95	89,578
2023-09-15	93,100.00	93,300.00	90,300.00	90,900.00	84,144.93	130,632
2023-09-14	95,400.00	95,400.00	90,600.00	92,200.00	85,348.32	270,106
2023-09-13	90,200.00	95,500.00	89,000.00	93,900.00	86,921.99	339,317
2023-09-12	90,100.00	92,300.00	89,300.00	90,100.00	83,404.38	170,114
2023-09-11	90,000.00	90,300.00	88,300.00	88,800.00	82,200.98	106,617
2023-09-08	88,600.00	92,500.00	88,600.00	90,400.00	83,682.08	276,551
2023-09-07	88,400.00	92,600.00	88,200.00	88,800.00	82,200.98	230,748
2023-09-06	90,900.00	92,000.00	87,900.00	88,400.00	81,830.71	195,349
2023-09-05	83,300.00	91,400.00	82,900.00	90,400.00	83,682.08	574,639
2023-09-04	82,700.00	84,000.00	82,100.00	83,200.00	77,017.14	71,867
2023-09-01	81,800.00	84,300.00	80,800.00	82,200.00	76,091.45	105,030
2023-08-31	80,900.00	82,100.00	80,200.00	81,700.00	75,628.61	107,985
2023-08-30	81,500.00	82,500.00	80,200.00	80,800.00	74,795.49	65,701
2023-08-29	79,300.00	81,400.00	79,300.00	81,100.00	75,073.20	62,110
2023-08-28	79,700.00	80,300.00	79,000.00	79,300.00	73,406.96	47,714
2023-08-25	81,200.00	82,600.00	78,700.00	78,800.00	72,944.12	131,150
2023-08-24	83,000.00	83,300.00	81,600.00	82,700.00	76,554.30	75,357
2023-08-23	80,700.00	83,900.00	80,700.00	81,900.00	75,813.75	125,607
2023-08-22	78,500.00	81,500.00	78,500.00	80,700.00	74,702.92	134,419
2023-08-21	79,900.00	80,500.00	77,700.00	78,400.00	72,573.84	120,927
2023-08-18	82,700.00	82,700.00	77,800.00	80,200.00	74,240.08	234,376
2023-08-17	81,700.00	84,100.00	81,200.00	83,900.00	77,665.12	197,232
2023-08-16	81,300.00	84,300.00	81,300.00	83,000.00	76,832.00	138,371
2023-08-14	82,800.00	83,600.00	81,500.00	82,300.00	76,184.02	112,091
2023-08-11	83,900.00	84,100.00	81,500.00	82,900.00	76,739.43	119,526
2023-08-10	83,300.00	85,400.00	83,000.00	84,200.00	77,942.83	124,395
2023-08-09	84,000.00	85,100.00	81,400.00	84,200.00	77,942.83	189,844
2023-08-08	82,400.00	85,400.00	82,400.00	84,500.00	78,220.53	435,822
2023-08-07	81,600.00	83,600.00	81,100.00	82,000.00	75,906.31	304,211
2023-08-04	82,700.00	83,800.00	80,300.00	81,300.00	75,258.33	290,057
2023-08-03	82,400.00	85,400.00	81,800.00	83,600.00	77,387.41	519,131

← NewerPage 13 of 21 · 1,228 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.