AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 102,900.00 | 103,200.00 | 100,000.00 | 101,400.00 | 92,931.11 | 109,252 |
| 2022-05-17 | 99,100.00 | 103,300.00 | 98,100.00 | 101,500.00 | 93,022.75 | 143,157 |
| 2022-05-16 | 99,700.00 | 103,100.00 | 98,900.00 | 99,000.00 | 90,731.55 | 156,544 |
| 2022-05-13 | 97,900.00 | 102,000.00 | 97,700.00 | 98,700.00 | 90,456.61 | 115,537 |
| 2022-05-12 | 99,900.00 | 100,400.00 | 97,000.00 | 97,400.00 | 89,265.19 | 197,942 |
| 2022-05-11 | 102,000.00 | 103,100.00 | 100,500.00 | 101,900.00 | 93,389.35 | 93,358 |
| 2022-05-10 | 100,000.00 | 103,400.00 | 98,200.00 | 102,000.00 | 93,480.99 | 187,084 |
| 2022-05-09 | 102,400.00 | 103,500.00 | 100,500.00 | 102,000.00 | 93,480.99 | 107,236 |
| 2022-05-06 | 104,000.00 | 104,900.00 | 100,100.00 | 103,500.00 | 94,855.72 | 232,598 |
| 2022-05-04 | 108,100.00 | 109,300.00 | 105,200.00 | 107,200.00 | 98,246.69 | 117,050 |
| 2022-05-03 | 107,000.00 | 110,000.00 | 106,300.00 | 108,300.00 | 99,254.82 | 178,935 |
| 2022-05-02 | 108,400.00 | 109,000.00 | 103,200.00 | 107,800.00 | 98,796.58 | 401,856 |
| 2022-04-29 | 124,300.00 | 124,500.00 | 108,600.00 | 110,000.00 | 100,812.84 | 747,453 |
| 2022-04-28 | 124,100.00 | 127,000.00 | 123,400.00 | 124,200.00 | 113,826.86 | 97,547 |
| 2022-04-27 | 125,800.00 | 126,500.00 | 122,300.00 | 123,900.00 | 113,551.91 | 197,668 |
| 2022-04-26 | 131,000.00 | 132,800.00 | 129,800.00 | 130,000.00 | 119,142.44 | 71,790 |
| 2022-04-25 | 130,500.00 | 133,900.00 | 130,200.00 | 130,500.00 | 119,600.68 | 74,293 |
| 2022-04-22 | 135,300.00 | 135,600.00 | 129,200.00 | 134,700.00 | 123,449.90 | 182,028 |
| 2022-04-21 | 140,300.00 | 142,000.00 | 135,000.00 | 135,900.00 | 124,549.68 | 184,698 |
| 2022-04-20 | 142,400.00 | 143,500.00 | 140,300.00 | 140,600.00 | 128,857.14 | 75,681 |
| 2022-04-19 | 142,900.00 | 145,100.00 | 141,400.00 | 141,700.00 | 129,865.26 | 60,334 |
| 2022-04-18 | 145,300.00 | 145,300.00 | 141,100.00 | 141,800.00 | 129,956.91 | 60,944 |
| 2022-04-15 | 146,500.00 | 148,000.00 | 143,600.00 | 145,000.00 | 132,889.65 | 63,645 |
| 2022-04-14 | 140,500.00 | 149,900.00 | 139,700.00 | 148,000.00 | 135,639.09 | 222,389 |
| 2022-04-13 | 142,000.00 | 142,000.00 | 139,600.00 | 140,000.00 | 128,307.25 | 74,248 |
| 2022-04-12 | 142,000.00 | 143,200.00 | 139,500.00 | 140,900.00 | 129,132.08 | 59,676 |
| 2022-04-11 | 144,200.00 | 147,800.00 | 142,200.00 | 142,400.00 | 130,506.80 | 82,647 |
| 2022-04-08 | 142,200.00 | 146,400.00 | 142,200.00 | 146,000.00 | 133,806.13 | 81,903 |
| 2022-04-07 | 144,800.00 | 145,400.00 | 141,300.00 | 141,400.00 | 129,590.32 | 132,967 |
| 2022-04-06 | 150,200.00 | 150,800.00 | 145,000.00 | 146,500.00 | 134,264.37 | 163,982 |
| 2022-04-05 | 154,200.00 | 154,700.00 | 151,800.00 | 152,000.00 | 139,305.01 | 84,694 |
| 2022-04-04 | 150,200.00 | 154,400.00 | 148,400.00 | 153,600.00 | 140,771.38 | 123,871 |
| 2022-04-01 | 147,600.00 | 150,800.00 | 146,900.00 | 149,500.00 | 137,013.81 | 92,245 |
| 2022-03-31 | 148,500.00 | 150,200.00 | 146,500.00 | 148,000.00 | 135,639.09 | 103,797 |
| 2022-03-30 | 145,700.00 | 151,300.00 | 144,500.00 | 150,000.00 | 137,472.05 | 262,513 |
| 2022-03-29 | 143,100.00 | 144,600.00 | 142,000.00 | 143,200.00 | 131,239.98 | 118,550 |
| 2022-03-28 | 146,900.00 | 147,800.00 | 141,300.00 | 142,900.00 | 130,965.04 | 235,955 |
| 2022-03-25 | 154,600.00 | 154,600.00 | 148,100.00 | 148,200.00 | 135,822.39 | 181,754 |
| 2022-03-24 | 153,100.00 | 154,400.00 | 150,200.00 | 153,400.00 | 140,588.08 | 80,038 |
| 2022-03-23 | 155,400.00 | 160,200.00 | 152,900.00 | 154,300.00 | 141,412.92 | 163,147 |
| 2022-03-22 | 154,000.00 | 155,100.00 | 152,000.00 | 153,500.00 | 140,679.73 | 85,422 |
| 2022-03-21 | 158,000.00 | 159,000.00 | 154,400.00 | 154,800.00 | 141,871.16 | 88,086 |
| 2022-03-18 | 157,100.00 | 158,600.00 | 155,100.00 | 156,300.00 | 143,245.88 | 100,626 |
| 2022-03-17 | 151,900.00 | 162,000.00 | 150,500.00 | 158,300.00 | 145,078.84 | 273,459 |
| 2022-03-16 | 148,100.00 | 150,500.00 | 146,000.00 | 149,100.00 | 136,647.22 | 181,501 |
| 2022-03-15 | 155,000.00 | 155,100.00 | 144,600.00 | 145,500.00 | 133,347.89 | 320,032 |
| 2022-03-14 | 158,800.00 | 159,000.00 | 154,000.00 | 156,100.00 | 143,062.58 | 155,264 |
| 2022-03-11 | 149,500.00 | 159,500.00 | 149,400.00 | 157,000.00 | 143,887.41 | 327,793 |
| 2022-03-10 | 151,000.00 | 153,500.00 | 146,600.00 | 148,100.00 | 135,730.74 | 347,197 |
| 2022-03-08 | 141,000.00 | 150,800.00 | 140,400.00 | 146,300.00 | 134,081.07 | 213,308 |
| 2022-03-07 | 144,100.00 | 149,400.00 | 141,500.00 | 144,300.00 | 132,248.11 | 175,910 |
| 2022-03-04 | 151,000.00 | 152,300.00 | 144,400.00 | 145,200.00 | 133,072.95 | 212,082 |
| 2022-03-03 | 136,900.00 | 152,300.00 | 136,900.00 | 151,000.00 | 138,388.53 | 391,873 |
| 2022-03-02 | 137,100.00 | 138,600.00 | 132,000.00 | 135,200.00 | 123,908.14 | 235,871 |
| 2022-02-28 | 137,000.00 | 139,200.00 | 135,600.00 | 139,200.00 | 127,574.06 | 65,044 |
| 2022-02-25 | 137,900.00 | 138,600.00 | 135,200.00 | 137,800.00 | 126,290.99 | 125,792 |
| 2022-02-24 | 135,100.00 | 138,400.00 | 133,300.00 | 136,300.00 | 124,916.27 | 125,302 |
| 2022-02-23 | 136,700.00 | 138,400.00 | 134,900.00 | 136,600.00 | 125,191.21 | 119,377 |
| 2022-02-22 | 138,600.00 | 139,800.00 | 132,500.00 | 136,000.00 | 124,641.33 | 213,854 |
| 2022-02-21 | 139,200.00 | 143,900.00 | 138,300.00 | 142,300.00 | 130,415.15 | 102,696 |
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.