AfreecaTV Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	92,000.00	97,500.00	89,500.00	93,000.00	85,232.67	2,027,116
2022-11-10	73,500.00	88,900.00	72,300.00	87,400.00	80,100.38	3,278,460
2022-11-09	74,400.00	75,500.00	73,500.00	74,300.00	68,094.49	203,414
2022-11-08	73,600.00	75,200.00	73,200.00	74,700.00	68,461.08	308,200
2022-11-07	69,500.00	73,800.00	69,500.00	72,800.00	66,719.77	374,197
2022-11-04	70,200.00	70,500.00	66,200.00	68,700.00	62,962.20	484,938
2022-11-03	70,900.00	71,500.00	69,000.00	71,000.00	65,070.10	250,349
2022-11-02	76,300.00	76,300.00	70,400.00	70,900.00	64,978.46	656,851
2022-11-01	79,700.00	80,000.00	76,300.00	77,000.00	70,568.99	363,009
2022-10-31	82,100.00	82,300.00	76,800.00	79,600.00	72,951.84	448,551
2022-10-28	76,800.00	84,200.00	75,700.00	81,400.00	74,601.50	637,321
2022-10-27	76,600.00	79,900.00	76,600.00	78,900.00	72,310.30	226,466
2022-10-26	76,200.00	78,200.00	75,900.00	76,200.00	69,835.80	185,722
2022-10-25	77,000.00	77,600.00	75,600.00	76,000.00	69,652.51	205,353
2022-10-24	75,200.00	77,300.00	75,200.00	76,900.00	70,477.34	175,999
2022-10-21	73,000.00	75,000.00	72,900.00	73,400.00	67,269.66	140,618
2022-10-20	77,600.00	77,700.00	72,000.00	73,000.00	66,903.06	359,096
2022-10-19	81,300.00	81,700.00	77,600.00	77,600.00	71,118.87	338,484
2022-10-18	76,000.00	80,500.00	75,900.00	79,900.00	73,226.78	532,367
2022-10-17	75,800.00	76,100.00	73,200.00	74,000.00	67,819.55	259,468
2022-10-14	73,000.00	77,500.00	72,800.00	76,700.00	70,294.04	428,478
2022-10-13	72,600.00	75,000.00	71,100.00	71,300.00	65,345.05	276,328
2022-10-12	72,100.00	73,700.00	70,900.00	72,200.00	66,169.88	251,739
2022-10-11	74,100.00	74,200.00	71,700.00	72,400.00	66,353.18	303,958
2022-10-07	75,600.00	79,600.00	75,000.00	75,500.00	69,194.27	457,866
2022-10-06	73,000.00	76,800.00	72,300.00	75,700.00	69,377.56	455,703
2022-10-05	73,900.00	77,100.00	72,000.00	72,600.00	66,536.47	734,805
2022-10-04	66,400.00	70,700.00	64,800.00	70,400.00	64,520.22	394,448
2022-09-30	63,700.00	66,600.00	61,100.00	63,600.00	58,288.15	169,037
2022-09-29	62,900.00	65,500.00	62,700.00	63,500.00	58,196.50	224,480
2022-09-28	62,300.00	63,900.00	61,300.00	61,500.00	56,363.54	126,481
2022-09-27	61,800.00	64,400.00	61,800.00	63,600.00	58,288.15	141,778
2022-09-26	62,900.00	64,800.00	61,600.00	62,400.00	57,188.37	182,881
2022-09-23	65,200.00	66,000.00	64,300.00	64,800.00	59,387.93	119,273
2022-09-22	67,700.00	68,000.00	63,600.00	65,700.00	60,212.76	242,271
2022-09-21	68,000.00	69,600.00	67,300.00	68,900.00	63,145.50	82,063
2022-09-20	68,800.00	70,100.00	68,400.00	69,100.00	63,328.79	75,010
2022-09-19	69,800.00	70,800.00	67,600.00	68,300.00	62,595.61	118,755
2022-09-16	70,400.00	71,300.00	70,100.00	70,800.00	64,886.81	66,325
2022-09-15	72,400.00	72,800.00	71,000.00	71,100.00	65,161.75	88,035
2022-09-14	72,000.00	73,000.00	71,000.00	71,800.00	65,803.29	142,965
2022-09-13	73,100.00	76,000.00	73,100.00	75,300.00	69,010.97	280,627
2022-09-08	71,500.00	73,400.00	70,500.00	70,800.00	64,886.81	289,206
2022-09-07	73,100.00	73,300.00	70,300.00	70,600.00	64,703.51	169,807
2022-09-06	72,900.00	74,500.00	72,900.00	73,900.00	67,727.90	65,430
2022-09-05	74,100.00	74,800.00	72,800.00	73,000.00	66,903.06	106,408
2022-09-02	74,600.00	76,300.00	73,700.00	74,200.00	68,002.84	110,541
2022-09-01	75,800.00	75,900.00	74,100.00	74,100.00	67,911.19	174,973
2022-08-31	75,100.00	77,300.00	74,600.00	76,900.00	70,477.34	148,216
2022-08-30	75,800.00	76,400.00	74,600.00	76,000.00	69,652.51	175,046
2022-08-29	74,900.00	76,200.00	74,200.00	75,700.00	69,377.56	187,298
2022-08-26	80,500.00	80,600.00	78,100.00	78,400.00	71,852.06	122,393
2022-08-25	77,700.00	80,800.00	77,600.00	80,300.00	73,593.37	98,590
2022-08-24	77,600.00	78,600.00	76,100.00	77,700.00	71,210.52	144,079
2022-08-23	78,100.00	79,100.00	77,400.00	77,800.00	71,302.17	126,677
2022-08-22	80,200.00	81,100.00	79,100.00	79,200.00	72,585.24	135,739
2022-08-19	83,600.00	83,700.00	81,200.00	81,400.00	74,601.50	130,040
2022-08-18	83,500.00	84,000.00	81,100.00	83,700.00	76,709.40	268,733
2022-08-17	83,900.00	84,700.00	83,200.00	84,000.00	76,984.35	111,916
2022-08-16	84,800.00	84,900.00	83,200.00	83,600.00	76,617.76	140,975

← NewerPage 17 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.