AfreecaTV Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	84,300.00	84,400.00	80,700.00	82,400.00	76,276.59	522,221
2023-08-01	75,900.00	86,700.00	74,800.00	85,400.00	79,053.65	1,424,582
2023-07-31	73,000.00	74,000.00	71,400.00	73,000.00	67,575.13	505,042
2023-07-28	66,500.00	70,300.00	65,900.00	70,100.00	64,890.64	272,644
2023-07-27	62,200.00	66,700.00	62,100.00	66,500.00	61,558.17	216,721
2023-07-26	63,900.00	64,300.00	61,700.00	62,200.00	57,577.72	270,528
2023-07-25	65,400.00	65,700.00	64,000.00	64,200.00	59,429.09	208,238
2023-07-24	68,200.00	68,200.00	65,100.00	65,400.00	60,539.91	233,434
2023-07-21	68,800.00	68,800.00	67,800.00	68,300.00	63,224.41	95,288
2023-07-20	68,000.00	69,300.00	67,300.00	68,900.00	63,779.82	102,858
2023-07-19	69,600.00	70,000.00	67,100.00	67,900.00	62,854.13	228,597
2023-07-18	70,500.00	71,500.00	68,600.00	69,100.00	63,964.96	275,163
2023-07-17	71,400.00	71,600.00	70,000.00	70,400.00	65,168.35	150,103
2023-07-14	71,600.00	72,200.00	71,000.00	71,700.00	66,371.74	94,625
2023-07-13	72,000.00	73,000.00	70,800.00	72,000.00	66,649.45	197,152
2023-07-12	70,700.00	71,300.00	70,200.00	71,200.00	65,908.90	68,225
2023-07-11	69,200.00	71,000.00	69,100.00	70,600.00	65,353.49	77,399
2023-07-10	70,700.00	71,100.00	69,100.00	69,100.00	63,964.96	131,155
2023-07-07	73,800.00	74,400.00	68,100.00	71,000.00	65,723.76	264,220
2023-07-06	74,500.00	76,000.00	73,500.00	73,800.00	68,315.68	121,557
2023-07-05	75,300.00	76,100.00	74,000.00	74,200.00	68,685.96	106,249
2023-07-04	74,900.00	76,400.00	74,400.00	75,700.00	70,074.49	166,202
2023-07-03	73,200.00	75,400.00	73,200.00	74,800.00	69,241.37	106,263
2023-06-30	73,700.00	73,900.00	71,600.00	73,200.00	67,760.27	102,593
2023-06-29	73,800.00	75,100.00	73,500.00	73,700.00	68,223.11	81,542
2023-06-28	73,500.00	74,500.00	72,900.00	73,600.00	68,130.55	89,154
2023-06-27	72,600.00	73,300.00	71,500.00	72,900.00	67,482.56	114,021
2023-06-26	72,500.00	73,600.00	71,400.00	72,900.00	67,482.56	103,575
2023-06-23	73,700.00	74,200.00	72,200.00	72,900.00	67,482.56	106,439
2023-06-22	74,200.00	74,700.00	73,100.00	73,500.00	68,037.98	78,454
2023-06-21	75,900.00	76,300.00	73,900.00	74,100.00	68,593.39	152,294
2023-06-20	77,200.00	77,200.00	75,400.00	75,900.00	70,259.63	151,078
2023-06-19	77,500.00	77,600.00	76,300.00	77,500.00	71,740.72	61,459
2023-06-16	76,800.00	78,200.00	76,200.00	77,100.00	71,370.45	88,408
2023-06-15	78,700.00	79,700.00	76,100.00	76,800.00	71,092.74	129,762
2023-06-14	80,400.00	80,700.00	77,300.00	78,600.00	72,758.98	139,059
2023-06-13	81,100.00	82,400.00	79,800.00	80,400.00	74,425.22	102,380
2023-06-12	80,000.00	80,900.00	79,400.00	80,600.00	74,610.35	96,117
2023-06-09	81,000.00	82,400.00	78,300.00	79,600.00	73,684.67	198,933
2023-06-08	83,200.00	83,300.00	80,900.00	81,600.00	75,536.04	223,608
2023-06-07	77,000.00	84,000.00	76,600.00	83,000.00	76,832.00	687,561
2023-06-05	75,600.00	76,200.00	74,200.00	75,300.00	69,704.21	77,575
2023-06-02	75,900.00	76,400.00	75,100.00	75,300.00	69,704.21	61,574
2023-06-01	75,200.00	76,200.00	75,000.00	75,400.00	69,796.78	46,010
2023-05-31	75,100.00	77,000.00	75,100.00	75,200.00	69,611.64	63,256
2023-05-30	76,500.00	77,000.00	75,400.00	75,900.00	70,259.63	54,188
2023-05-26	77,600.00	77,600.00	75,400.00	75,400.00	69,796.78	106,391
2023-05-25	77,200.00	77,900.00	76,600.00	77,600.00	71,833.29	77,897
2023-05-24	78,100.00	78,200.00	76,800.00	77,000.00	71,277.88	99,814
2023-05-23	78,500.00	80,000.00	78,300.00	78,800.00	72,944.12	63,692
2023-05-22	79,500.00	79,600.00	77,900.00	78,600.00	72,758.98	80,709
2023-05-19	78,300.00	80,300.00	77,800.00	79,400.00	73,499.53	120,246
2023-05-18	78,300.00	78,500.00	77,400.00	77,600.00	71,833.29	47,873
2023-05-17	75,500.00	78,700.00	75,100.00	78,500.00	72,666.41	105,217
2023-05-16	77,900.00	78,600.00	75,600.00	75,700.00	70,074.49	114,979
2023-05-15	79,600.00	80,300.00	77,400.00	78,000.00	72,203.57	108,693
2023-05-12	77,300.00	81,600.00	77,000.00	80,300.00	74,332.65	288,613
2023-05-11	77,100.00	78,300.00	76,600.00	77,400.00	71,648.16	70,203
2023-05-10	77,300.00	78,100.00	75,800.00	76,700.00	71,000.17	90,118
2023-05-09	78,000.00	78,900.00	77,000.00	77,700.00	71,925.86	63,366

← NewerPage 14 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.