AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 45,100.00 | 46,650.00 | 45,100.00 | 45,650.00 | 45,650.00 | 76,772 |
| 2026-07-20 | 46,800.00 | 47,000.00 | 45,150.00 | 45,200.00 | 45,200.00 | 44,970 |
| 2026-07-16 | 47,300.00 | 47,600.00 | 46,200.00 | 47,300.00 | 47,300.00 | 50,728 |
| 2026-07-15 | 47,650.00 | 48,400.00 | 46,800.00 | 47,100.00 | 47,100.00 | 44,268 |
| 2026-07-14 | 48,000.00 | 49,000.00 | 44,800.00 | 47,600.00 | 47,600.00 | 56,031 |
| 2026-07-13 | 48,900.00 | 50,100.00 | 47,600.00 | 47,950.00 | 47,950.00 | 51,054 |
| 2026-07-10 | 48,900.00 | 49,500.00 | 47,700.00 | 48,700.00 | 48,700.00 | 46,536 |
| 2026-07-09 | 48,500.00 | 48,750.00 | 46,150.00 | 47,300.00 | 47,300.00 | 70,632 |
| 2026-07-08 | 49,000.00 | 49,600.00 | 47,550.00 | 48,150.00 | 48,150.00 | 38,469 |
| 2026-07-07 | 48,700.00 | 50,400.00 | 48,050.00 | 49,300.00 | 49,300.00 | 47,193 |
| 2026-07-06 | 48,750.00 | 49,500.00 | 48,450.00 | 48,650.00 | 48,650.00 | 25,076 |
| 2026-07-03 | 48,900.00 | 49,300.00 | 47,800.00 | 48,750.00 | 48,750.00 | 35,653 |
| 2026-07-02 | 48,750.00 | 49,800.00 | 48,300.00 | 48,600.00 | 48,600.00 | 30,889 |
| 2026-07-01 | 48,950.00 | 50,200.00 | 48,600.00 | 49,450.00 | 49,450.00 | 46,685 |
| 2026-06-30 | 49,750.00 | 51,500.00 | 49,000.00 | 49,200.00 | 49,200.00 | 45,149 |
| 2026-06-29 | 46,200.00 | 50,600.00 | 46,200.00 | 50,200.00 | 50,200.00 | 66,260 |
| 2026-06-26 | 45,950.00 | 47,200.00 | 45,900.00 | 46,250.00 | 46,250.00 | 81,294 |
| 2026-06-25 | 45,000.00 | 47,050.00 | 45,000.00 | 46,550.00 | 46,550.00 | 80,049 |
| 2026-06-24 | 45,700.00 | 46,450.00 | 44,700.00 | 45,750.00 | 45,750.00 | 73,206 |
| 2026-06-23 | 46,550.00 | 46,850.00 | 45,700.00 | 45,750.00 | 45,750.00 | 75,383 |
| 2026-06-22 | 46,150.00 | 47,550.00 | 45,700.00 | 46,350.00 | 46,350.00 | 41,859 |
| 2026-06-19 | 48,400.00 | 48,700.00 | 46,300.00 | 46,800.00 | 46,800.00 | 56,366 |
| 2026-06-18 | 48,200.00 | 48,850.00 | 47,850.00 | 47,850.00 | 47,850.00 | 60,967 |
| 2026-06-17 | 48,350.00 | 49,450.00 | 48,050.00 | 48,500.00 | 48,500.00 | 42,097 |
| 2026-06-16 | 50,100.00 | 52,500.00 | 48,300.00 | 48,300.00 | 48,300.00 | 82,612 |
| 2026-06-15 | 48,400.00 | 51,100.00 | 47,800.00 | 50,700.00 | 50,700.00 | 215,274 |
| 2026-06-12 | 46,600.00 | 49,000.00 | 46,000.00 | 47,500.00 | 47,500.00 | 113,295 |
| 2026-06-11 | 45,500.00 | 46,500.00 | 44,700.00 | 45,500.00 | 45,500.00 | 133,417 |
| 2026-06-10 | 46,050.00 | 47,000.00 | 45,200.00 | 46,050.00 | 46,050.00 | 51,628 |
| 2026-06-09 | 46,750.00 | 48,300.00 | 46,250.00 | 46,500.00 | 46,500.00 | 74,784 |
| 2026-06-08 | 47,550.00 | 47,950.00 | 45,700.00 | 46,650.00 | 46,650.00 | 53,659 |
| 2026-06-05 | 49,250.00 | 49,700.00 | 48,200.00 | 48,250.00 | 48,250.00 | 35,917 |
| 2026-06-04 | 49,800.00 | 51,500.00 | 48,600.00 | 49,250.00 | 49,250.00 | 45,568 |
| 2026-06-02 | 49,550.00 | 50,400.00 | 48,200.00 | 49,750.00 | 49,750.00 | 82,730 |
| 2026-06-01 | 50,500.00 | 50,700.00 | 49,350.00 | 49,550.00 | 49,550.00 | 83,768 |
| 2026-05-29 | 49,800.00 | 51,200.00 | 49,300.00 | 50,400.00 | 50,400.00 | 251,176 |
| 2026-05-28 | 50,800.00 | 51,400.00 | 48,850.00 | 49,450.00 | 49,450.00 | 62,026 |
| 2026-05-27 | 50,500.00 | 51,600.00 | 49,650.00 | 51,100.00 | 51,100.00 | 101,964 |
| 2026-05-26 | 53,700.00 | 54,400.00 | 50,800.00 | 50,900.00 | 50,900.00 | 48,363 |
| 2026-05-22 | 49,950.00 | 54,500.00 | 49,900.00 | 53,200.00 | 53,200.00 | 111,308 |
| 2026-05-21 | 50,300.00 | 51,400.00 | 49,100.00 | 49,300.00 | 49,300.00 | 62,068 |
| 2026-05-20 | 50,500.00 | 51,400.00 | 49,750.00 | 50,300.00 | 50,300.00 | 59,133 |
| 2026-05-19 | 50,400.00 | 51,900.00 | 49,800.00 | 51,100.00 | 51,100.00 | 95,524 |
| 2026-05-18 | 52,500.00 | 52,500.00 | 50,400.00 | 51,000.00 | 51,000.00 | 73,628 |
| 2026-05-15 | 55,500.00 | 55,500.00 | 52,000.00 | 52,600.00 | 52,600.00 | 64,303 |
| 2026-05-14 | 52,800.00 | 54,700.00 | 52,700.00 | 54,700.00 | 54,700.00 | 71,291 |
| 2026-05-13 | 51,800.00 | 53,700.00 | 51,800.00 | 52,800.00 | 52,800.00 | 63,798 |
| 2026-05-12 | 53,600.00 | 53,600.00 | 51,400.00 | 52,700.00 | 52,700.00 | 81,911 |
| 2026-05-11 | 55,200.00 | 55,300.00 | 53,600.00 | 53,600.00 | 53,600.00 | 49,112 |
| 2026-05-08 | 54,400.00 | 56,900.00 | 54,400.00 | 55,300.00 | 55,300.00 | 85,148 |
| 2026-05-07 | 54,000.00 | 54,900.00 | 53,500.00 | 54,300.00 | 54,300.00 | 58,402 |
| 2026-05-06 | 55,500.00 | 55,900.00 | 54,000.00 | 54,100.00 | 54,100.00 | 67,383 |
| 2026-05-04 | 58,500.00 | 58,900.00 | 55,100.00 | 55,500.00 | 55,500.00 | 157,799 |
| 2026-04-30 | 59,900.00 | 60,100.00 | 58,400.00 | 58,400.00 | 58,400.00 | 49,939 |
| 2026-04-29 | 60,600.00 | 60,700.00 | 59,800.00 | 60,100.00 | 60,100.00 | 27,650 |
| 2026-04-28 | 60,000.00 | 60,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | 29,879 |
| 2026-04-27 | 60,500.00 | 61,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | 27,999 |
| 2026-04-24 | 59,900.00 | 60,800.00 | 59,700.00 | 60,200.00 | 60,200.00 | 24,378 |
| 2026-04-23 | 60,700.00 | 61,200.00 | 59,800.00 | 60,000.00 | 60,000.00 | 34,046 |
| 2026-04-22 | 60,100.00 | 60,900.00 | 59,600.00 | 60,400.00 | 60,400.00 | 33,274 |
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.