AfreecaTV Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	90,200.00	95,500.00	90,200.00	95,200.00	88,125.38	540,767
2023-02-07	89,200.00	90,200.00	86,400.00	89,400.00	82,756.40	276,960
2023-02-06	88,000.00	91,000.00	86,700.00	88,500.00	81,923.28	223,647
2023-02-03	89,600.00	90,400.00	87,300.00	88,500.00	81,923.28	236,571
2023-02-02	85,100.00	90,900.00	84,500.00	89,400.00	82,756.40	525,118
2023-02-01	79,800.00	84,900.00	78,800.00	83,300.00	77,109.71	438,439
2023-01-31	79,700.00	80,400.00	78,500.00	79,400.00	73,499.53	124,990
2023-01-30	80,400.00	81,300.00	78,700.00	79,300.00	73,406.96	151,425
2023-01-27	80,300.00	80,700.00	78,900.00	79,700.00	73,777.23	135,573
2023-01-26	77,400.00	81,300.00	76,900.00	80,200.00	74,240.08	298,756
2023-01-25	76,900.00	77,900.00	76,100.00	76,900.00	71,185.31	144,556
2023-01-20	76,900.00	77,400.00	75,300.00	75,700.00	70,074.49	75,144
2023-01-19	75,700.00	77,400.00	74,500.00	76,900.00	71,185.31	99,414
2023-01-18	76,900.00	76,900.00	75,700.00	76,600.00	70,907.61	104,173
2023-01-17	78,700.00	78,700.00	76,000.00	76,200.00	70,537.33	115,862
2023-01-16	78,600.00	79,300.00	77,900.00	78,200.00	72,388.70	145,955
2023-01-13	78,800.00	79,300.00	76,700.00	77,100.00	71,370.45	104,362
2023-01-12	77,900.00	78,900.00	77,100.00	78,400.00	72,573.84	146,014
2023-01-11	77,200.00	77,800.00	75,000.00	77,200.00	71,463.02	147,006
2023-01-10	74,200.00	77,400.00	73,900.00	75,800.00	70,167.06	212,961
2023-01-09	74,800.00	76,600.00	73,200.00	74,500.00	68,963.66	247,906
2023-01-06	76,200.00	78,500.00	73,700.00	74,400.00	68,871.10	162,507
2023-01-05	75,500.00	79,500.00	73,200.00	77,000.00	71,277.88	422,313
2023-01-04	72,300.00	75,300.00	71,600.00	75,000.00	69,426.51	169,004
2023-01-03	67,300.00	73,200.00	67,000.00	73,000.00	67,575.13	279,554
2023-01-02	71,700.00	71,800.00	67,700.00	67,700.00	62,668.99	165,789
2022-12-29	72,900.00	73,800.00	70,800.00	71,100.00	65,816.33	137,778
2022-12-28	72,500.00	74,700.00	71,100.00	73,900.00	68,408.25	153,600
2022-12-27	73,000.00	74,000.00	72,100.00	73,400.00	67,269.66	133,721
2022-12-26	73,700.00	73,900.00	71,700.00	73,400.00	67,269.66	129,344
2022-12-23	74,900.00	74,900.00	71,500.00	73,400.00	67,269.66	299,967
2022-12-22	76,700.00	77,400.00	75,200.00	76,200.00	69,835.80	159,825
2022-12-21	77,900.00	78,500.00	75,900.00	76,200.00	69,835.80	161,557
2022-12-20	79,300.00	80,400.00	76,700.00	77,300.00	70,843.93	133,471
2022-12-19	77,300.00	79,700.00	77,300.00	79,500.00	72,860.19	152,085
2022-12-16	76,200.00	78,900.00	76,200.00	78,100.00	71,577.11	145,402
2022-12-15	81,700.00	82,500.00	78,600.00	78,600.00	72,035.35	316,413
2022-12-14	82,100.00	83,400.00	81,300.00	81,900.00	75,059.74	215,396
2022-12-13	87,000.00	87,100.00	81,300.00	81,500.00	74,693.15	414,166
2022-12-12	86,100.00	88,000.00	84,400.00	86,700.00	79,458.85	170,956
2022-12-09	87,900.00	88,600.00	83,400.00	87,100.00	79,825.44	344,084
2022-12-08	88,700.00	91,100.00	88,100.00	88,200.00	80,833.57	260,119
2022-12-07	83,000.00	89,800.00	82,300.00	87,800.00	80,466.97	438,395
2022-12-06	86,200.00	86,400.00	81,600.00	83,800.00	76,801.05	404,487
2022-12-05	89,400.00	90,600.00	86,700.00	88,200.00	80,833.57	263,829
2022-12-02	88,700.00	89,500.00	86,500.00	88,200.00	80,833.57	156,223
2022-12-01	88,100.00	90,500.00	88,100.00	89,000.00	81,566.75	320,589
2022-11-30	87,100.00	88,200.00	85,100.00	86,000.00	78,817.31	213,406
2022-11-29	86,900.00	89,900.00	86,300.00	87,100.00	79,825.44	261,815
2022-11-28	89,700.00	90,000.00	86,800.00	87,700.00	80,375.33	250,833
2022-11-25	93,300.00	95,400.00	90,800.00	90,800.00	83,216.41	301,420
2022-11-24	94,500.00	94,700.00	91,500.00	92,800.00	85,049.38	412,723
2022-11-23	87,200.00	93,500.00	87,000.00	93,500.00	85,690.91	629,328
2022-11-22	86,300.00	86,900.00	83,500.00	86,600.00	79,367.20	383,336
2022-11-21	90,600.00	91,400.00	85,600.00	86,400.00	79,183.90	408,147
2022-11-18	90,900.00	92,100.00	88,500.00	88,900.00	81,475.10	309,209
2022-11-17	93,600.00	93,600.00	88,600.00	90,200.00	82,666.53	443,378
2022-11-16	95,200.00	97,900.00	93,200.00	93,900.00	86,057.50	456,558
2022-11-15	97,100.00	97,300.00	93,200.00	94,300.00	86,424.10	523,438
2022-11-14	94,600.00	99,500.00	92,500.00	96,000.00	87,982.11	1,525,195

← NewerPage 16 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.