AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 221,100.00 | 223,800.00 | 207,300.00 | 218,200.00 | 199,277.86 | 119,284 |
| 2021-11-19 | 229,000.00 | 230,000.00 | 221,000.00 | 221,000.00 | 201,835.05 | 95,640 |
| 2021-11-18 | 229,400.00 | 233,200.00 | 226,000.00 | 227,800.00 | 208,045.36 | 76,716 |
| 2021-11-17 | 235,600.00 | 242,400.00 | 228,700.00 | 229,400.00 | 209,506.61 | 146,951 |
| 2021-11-16 | 223,400.00 | 236,100.00 | 217,100.00 | 235,600.00 | 215,168.95 | 163,976 |
| 2021-11-15 | 220,200.00 | 226,700.00 | 215,600.00 | 223,400.00 | 204,026.92 | 143,023 |
| 2021-11-12 | 220,000.00 | 229,200.00 | 217,000.00 | 220,100.00 | 201,013.10 | 176,989 |
| 2021-11-11 | 212,700.00 | 230,300.00 | 208,500.00 | 220,500.00 | 201,378.41 | 338,388 |
| 2021-11-10 | 237,000.00 | 240,400.00 | 221,900.00 | 226,000.00 | 206,401.45 | 170,973 |
| 2021-11-09 | 228,600.00 | 249,100.00 | 226,600.00 | 237,000.00 | 216,447.54 | 202,297 |
| 2021-11-08 | 225,300.00 | 229,800.00 | 220,000.00 | 228,500.00 | 208,684.66 | 119,919 |
| 2021-11-05 | 219,200.00 | 226,000.00 | 219,000.00 | 225,200.00 | 205,670.83 | 140,383 |
| 2021-11-04 | 215,400.00 | 228,300.00 | 212,200.00 | 221,000.00 | 201,835.05 | 227,458 |
| 2021-11-03 | 210,400.00 | 225,600.00 | 206,800.00 | 216,600.00 | 197,816.61 | 315,245 |
| 2021-11-02 | 207,000.00 | 217,900.00 | 203,000.00 | 213,700.00 | 195,168.10 | 360,869 |
| 2021-11-01 | 194,500.00 | 209,200.00 | 194,500.00 | 206,900.00 | 188,957.79 | 408,289 |
| 2021-10-29 | 179,000.00 | 193,100.00 | 174,500.00 | 193,000.00 | 176,263.19 | 422,601 |
| 2021-10-28 | 175,000.00 | 177,600.00 | 171,400.00 | 176,000.00 | 160,737.41 | 125,377 |
| 2021-10-27 | 172,200.00 | 177,400.00 | 170,600.00 | 176,500.00 | 161,194.06 | 121,867 |
| 2021-10-26 | 165,800.00 | 172,500.00 | 165,100.00 | 172,200.00 | 157,266.95 | 109,372 |
| 2021-10-25 | 162,800.00 | 166,400.00 | 162,000.00 | 164,900.00 | 150,600.00 | 50,764 |
| 2021-10-22 | 163,500.00 | 167,600.00 | 163,000.00 | 163,900.00 | 149,686.72 | 56,330 |
| 2021-10-21 | 168,000.00 | 168,000.00 | 161,500.00 | 165,900.00 | 151,513.28 | 110,113 |
| 2021-10-20 | 170,000.00 | 174,700.00 | 166,200.00 | 169,800.00 | 155,075.07 | 122,841 |
| 2021-10-19 | 162,300.00 | 178,000.00 | 160,700.00 | 170,900.00 | 156,079.68 | 167,935 |
| 2021-10-18 | 157,300.00 | 164,800.00 | 156,600.00 | 161,800.00 | 147,768.83 | 126,747 |
| 2021-10-15 | 155,000.00 | 159,200.00 | 152,300.00 | 156,000.00 | 142,471.80 | 69,821 |
| 2021-10-14 | 150,500.00 | 155,000.00 | 149,400.00 | 154,800.00 | 141,375.86 | 90,395 |
← NewerPage 21 of 21 · 1,228 trading days
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.