AfreecaTV Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	83,500.00	84,800.00	82,800.00	84,000.00	76,984.35	172,262
2022-08-11	85,300.00	85,400.00	82,600.00	83,500.00	76,526.11	293,267
2022-08-10	87,100.00	87,300.00	83,100.00	83,400.00	76,434.46	302,749
2022-08-09	88,900.00	90,000.00	87,500.00	88,600.00	81,200.16	123,216
2022-08-08	92,200.00	92,200.00	88,000.00	88,700.00	81,291.81	164,070
2022-08-05	92,500.00	94,200.00	89,900.00	92,700.00	84,957.73	209,868
2022-08-04	86,800.00	93,000.00	86,600.00	91,700.00	84,041.25	395,629
2022-08-03	82,800.00	86,800.00	81,400.00	86,300.00	79,092.25	239,714
2022-08-02	85,600.00	85,800.00	82,500.00	82,800.00	75,884.57	196,572
2022-08-01	87,300.00	88,400.00	86,000.00	86,300.00	79,092.25	201,141
2022-07-29	83,000.00	87,900.00	82,400.00	87,100.00	79,825.44	438,471
2022-07-28	82,400.00	84,200.00	80,800.00	81,100.00	74,326.56	167,348
2022-07-27	82,000.00	82,300.00	80,100.00	80,900.00	74,143.26	136,565
2022-07-26	86,500.00	86,500.00	81,000.00	82,000.00	75,151.39	313,713
2022-07-25	86,500.00	88,300.00	85,000.00	87,200.00	79,917.09	119,047
2022-07-22	89,500.00	90,200.00	87,200.00	87,400.00	80,100.38	188,299
2022-07-21	86,300.00	91,700.00	85,400.00	89,600.00	82,116.64	371,566
2022-07-20	86,900.00	90,900.00	84,700.00	85,200.00	78,084.12	315,581
2022-07-19	85,400.00	85,500.00	84,000.00	84,400.00	77,350.94	82,294
2022-07-18	82,900.00	85,900.00	81,900.00	85,500.00	78,359.07	123,632
2022-07-15	83,900.00	84,500.00	79,100.00	82,100.00	75,243.04	89,662
2022-07-14	82,000.00	84,300.00	81,100.00	82,800.00	75,884.57	94,619
2022-07-13	78,500.00	82,800.00	78,400.00	82,400.00	75,517.98	106,598
2022-07-12	81,000.00	81,200.00	78,000.00	79,200.00	72,585.24	107,206
2022-07-11	83,400.00	83,600.00	81,000.00	81,500.00	74,693.15	84,257
2022-07-08	83,600.00	84,900.00	82,000.00	83,400.00	76,434.46	104,747
2022-07-07	83,000.00	85,300.00	81,600.00	82,200.00	75,334.68	92,940
2022-07-06	81,000.00	86,700.00	80,500.00	82,500.00	75,609.63	219,760
2022-07-05	78,800.00	81,200.00	78,700.00	80,400.00	73,685.02	118,479
2022-07-04	79,600.00	81,200.00	76,800.00	77,900.00	71,393.82	109,137
2022-07-01	80,100.00	82,400.00	78,200.00	79,000.00	72,401.95	150,609
2022-06-30	82,000.00	83,100.00	79,400.00	80,100.00	73,410.08	148,948
2022-06-29	85,400.00	85,600.00	79,700.00	82,000.00	75,151.39	316,004
2022-06-28	88,500.00	89,700.00	85,000.00	87,000.00	79,733.79	143,557
2022-06-27	89,100.00	89,700.00	86,000.00	89,100.00	81,658.40	145,154
2022-06-24	84,900.00	90,100.00	84,800.00	88,500.00	81,108.51	146,227
2022-06-23	87,000.00	88,300.00	83,100.00	84,800.00	77,717.53	164,258
2022-06-22	94,600.00	95,000.00	86,500.00	87,000.00	79,733.79	235,320
2022-06-21	93,300.00	95,300.00	93,300.00	94,100.00	86,240.80	51,564
2022-06-20	97,700.00	97,800.00	93,200.00	94,300.00	86,424.10	119,389
2022-06-17	94,100.00	97,700.00	93,900.00	97,600.00	89,448.48	138,099
2022-06-16	100,400.00	102,000.00	97,000.00	98,100.00	89,906.72	87,157
2022-06-15	102,800.00	103,900.00	93,200.00	98,200.00	89,998.37	267,905
2022-06-14	102,700.00	104,700.00	100,500.00	103,200.00	94,580.77	154,726
2022-06-13	106,000.00	107,300.00	102,200.00	105,100.00	96,322.08	174,925
2022-06-10	108,100.00	109,900.00	106,000.00	109,000.00	99,896.36	69,980
2022-06-09	109,000.00	110,000.00	107,400.00	109,400.00	100,262.95	70,141
2022-06-08	109,000.00	112,000.00	108,200.00	110,300.00	101,087.78	94,280
2022-06-07	110,200.00	110,200.00	107,400.00	108,000.00	98,979.88	105,104
2022-06-03	108,700.00	111,200.00	107,900.00	111,100.00	101,820.97	209,640
2022-06-02	106,600.00	108,000.00	105,200.00	107,000.00	98,063.40	84,877
2022-05-31	109,100.00	109,100.00	105,500.00	107,300.00	98,338.34	131,366
2022-05-30	106,000.00	108,500.00	105,000.00	108,000.00	98,979.88	184,641
2022-05-27	107,900.00	108,500.00	103,600.00	104,000.00	95,313.96	199,949
2022-05-26	102,900.00	109,900.00	101,700.00	105,300.00	96,505.38	346,329
2022-05-25	99,700.00	102,700.00	98,400.00	101,200.00	92,747.81	121,589
2022-05-24	102,500.00	102,500.00	98,000.00	98,200.00	89,998.37	122,999
2022-05-23	103,200.00	104,000.00	101,000.00	102,500.00	93,939.23	71,531
2022-05-20	99,300.00	103,000.00	99,000.00	102,900.00	94,305.83	105,201
2022-05-19	98,200.00	100,400.00	97,500.00	99,300.00	91,006.50	116,737

← NewerPage 18 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.