AfreecaTV Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	78,900.00	79,500.00	77,100.00	78,100.00	72,296.14	80,358
2023-05-04	78,000.00	78,400.00	77,000.00	78,100.00	72,296.14	88,899
2023-05-03	76,900.00	79,100.00	76,500.00	78,400.00	72,573.84	88,692
2023-05-02	78,500.00	79,300.00	77,700.00	78,400.00	72,573.84	156,769
2023-04-28	76,900.00	81,000.00	74,300.00	77,500.00	71,740.72	343,567
2023-04-27	76,900.00	78,200.00	76,400.00	77,800.00	72,018.43	284,037
2023-04-26	72,700.00	76,300.00	72,100.00	76,100.00	70,444.76	200,347
2023-04-25	73,500.00	74,500.00	72,000.00	72,800.00	67,390.00	89,706
2023-04-24	74,200.00	74,600.00	73,200.00	73,200.00	67,760.27	93,164
2023-04-21	74,700.00	75,900.00	73,600.00	74,800.00	69,241.37	155,697
2023-04-20	76,900.00	77,000.00	75,000.00	75,100.00	69,519.08	191,323
2023-04-19	77,300.00	77,900.00	76,600.00	76,800.00	71,092.74	138,315
2023-04-18	77,900.00	79,600.00	76,500.00	77,200.00	71,463.02	178,139
2023-04-17	79,000.00	79,000.00	76,600.00	77,900.00	72,111.00	226,977
2023-04-14	79,100.00	82,000.00	78,200.00	79,000.00	73,129.25	292,247
2023-04-13	78,900.00	79,400.00	77,700.00	78,600.00	72,758.98	145,590
2023-04-12	80,200.00	80,300.00	78,400.00	78,700.00	72,851.55	128,056
2023-04-11	79,700.00	80,500.00	78,300.00	79,800.00	73,869.80	180,498
2023-04-10	81,500.00	81,700.00	79,000.00	79,700.00	73,777.23	154,521
2023-04-07	81,400.00	83,500.00	80,400.00	80,800.00	74,795.49	161,795
2023-04-06	86,500.00	86,500.00	81,000.00	81,000.00	74,980.63	284,630
2023-04-05	85,800.00	88,400.00	84,400.00	86,400.00	79,979.34	219,719
2023-04-04	87,200.00	87,700.00	85,400.00	86,100.00	79,701.63	229,180
2023-04-03	85,500.00	90,300.00	84,000.00	87,500.00	80,997.59	686,797
2023-03-31	78,000.00	86,400.00	74,900.00	84,800.00	78,498.24	937,770
2023-03-30	77,100.00	78,600.00	76,500.00	78,300.00	72,481.27	125,640
2023-03-29	77,300.00	77,800.00	76,100.00	76,800.00	71,092.74	95,296
2023-03-28	77,500.00	77,900.00	76,400.00	77,100.00	71,370.45	154,442
2023-03-27	79,700.00	80,000.00	77,000.00	77,700.00	71,925.86	129,152
2023-03-24	78,800.00	80,600.00	77,900.00	79,600.00	73,684.67	135,231
2023-03-23	79,900.00	80,400.00	77,700.00	78,200.00	72,388.70	203,772
2023-03-22	81,800.00	81,900.00	80,300.00	81,100.00	75,073.20	93,253
2023-03-21	82,200.00	82,700.00	80,500.00	80,600.00	74,610.35	57,182
2023-03-20	81,000.00	82,500.00	79,700.00	81,000.00	74,980.63	66,372
2023-03-17	81,900.00	82,500.00	80,600.00	81,400.00	75,350.90	95,960
2023-03-16	78,200.00	81,600.00	76,900.00	80,700.00	74,702.92	123,655
2023-03-15	81,900.00	81,900.00	78,200.00	78,500.00	72,666.41	140,507
2023-03-14	82,800.00	82,900.00	80,000.00	80,100.00	74,147.51	138,085
2023-03-13	82,400.00	84,800.00	80,800.00	83,700.00	77,479.98	107,242
2023-03-10	83,500.00	84,700.00	81,800.00	82,300.00	76,184.02	147,849
2023-03-09	85,600.00	86,700.00	83,700.00	85,400.00	79,053.65	130,417
2023-03-08	86,500.00	87,900.00	84,700.00	86,000.00	79,609.06	177,517
2023-03-07	88,700.00	88,700.00	85,800.00	86,000.00	79,609.06	128,703
2023-03-06	87,700.00	89,100.00	86,900.00	89,000.00	82,386.12	121,855
2023-03-03	87,900.00	89,400.00	86,300.00	86,700.00	80,257.04	126,663
2023-03-02	89,000.00	89,300.00	86,900.00	87,000.00	80,534.75	188,865
2023-02-28	88,200.00	90,400.00	88,200.00	89,300.00	82,663.83	143,514
2023-02-27	87,200.00	88,800.00	85,800.00	88,200.00	81,645.57	143,481
2023-02-24	88,800.00	90,600.00	88,200.00	88,700.00	82,108.42	133,674
2023-02-23	89,100.00	90,400.00	87,100.00	88,800.00	82,200.98	188,223
2023-02-22	89,300.00	90,100.00	88,200.00	88,800.00	82,200.98	115,619
2023-02-21	91,700.00	92,400.00	89,400.00	90,400.00	83,682.08	134,251
2023-02-20	90,400.00	91,900.00	89,500.00	91,600.00	84,792.91	123,883
2023-02-17	91,000.00	92,000.00	88,700.00	90,400.00	83,682.08	172,965
2023-02-16	91,400.00	94,600.00	91,000.00	93,300.00	86,366.57	195,023
2023-02-15	91,400.00	92,200.00	89,500.00	90,700.00	83,959.79	158,994
2023-02-14	91,300.00	93,400.00	91,000.00	91,600.00	84,792.91	139,691
2023-02-13	93,500.00	93,600.00	90,000.00	90,500.00	83,774.65	188,401
2023-02-10	90,000.00	95,500.00	89,600.00	93,500.00	86,551.71	459,851
2023-02-09	94,900.00	94,900.00	89,600.00	91,000.00	84,237.50	466,427

← NewerPage 15 of 21 · 1,223 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.