AfreecaTV Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	60,200.00	61,000.00	60,100.00	60,100.00	60,100.00	27,680
2026-04-20	60,400.00	61,000.00	59,800.00	60,100.00	60,100.00	55,424
2026-04-17	60,100.00	60,600.00	59,700.00	60,100.00	60,100.00	37,019
2026-04-16	60,300.00	61,100.00	60,300.00	60,600.00	60,600.00	41,216
2026-04-15	60,200.00	61,000.00	59,800.00	60,100.00	60,100.00	38,984
2026-04-14	59,100.00	60,900.00	59,000.00	59,600.00	59,600.00	34,295
2026-04-13	58,900.00	59,500.00	58,200.00	58,800.00	58,800.00	26,954
2026-04-10	59,200.00	59,900.00	59,100.00	59,500.00	59,500.00	26,560
2026-04-09	57,700.00	60,000.00	57,400.00	60,000.00	60,000.00	49,490
2026-04-08	59,600.00	60,400.00	58,100.00	58,200.00	58,200.00	72,544
2026-04-07	57,800.00	59,600.00	57,100.00	57,200.00	57,200.00	27,554
2026-04-06	58,500.00	59,000.00	57,500.00	57,500.00	57,500.00	21,529
2026-04-03	58,900.00	59,800.00	58,400.00	58,400.00	58,400.00	15,752
2026-04-02	60,800.00	61,200.00	58,000.00	58,700.00	58,700.00	56,891
2026-04-01	59,500.00	61,300.00	59,400.00	60,800.00	60,800.00	52,966
2026-03-31	57,900.00	59,400.00	57,500.00	58,900.00	58,900.00	55,385
2026-03-30	60,000.00	60,200.00	58,400.00	58,900.00	58,900.00	55,953
2026-03-27	59,500.00	61,400.00	59,400.00	61,200.00	61,200.00	39,280
2026-03-26	61,000.00	61,600.00	60,100.00	60,200.00	60,200.00	36,409
2026-03-25	61,200.00	62,500.00	61,000.00	61,200.00	61,200.00	35,609
2026-03-24	61,700.00	62,100.00	59,900.00	61,400.00	61,400.00	41,845
2026-03-23	61,800.00	62,200.00	60,000.00	60,100.00	60,100.00	55,011
2026-03-20	62,900.00	63,800.00	62,500.00	62,700.00	62,700.00	41,673
2026-03-19	63,200.00	63,300.00	62,400.00	62,600.00	62,600.00	46,158
2026-03-18	65,000.00	65,300.00	63,800.00	63,900.00	63,900.00	33,224
2026-03-17	64,500.00	64,900.00	63,700.00	63,700.00	63,700.00	30,335
2026-03-16	64,400.00	65,300.00	63,700.00	64,100.00	64,100.00	40,910
2026-03-13	62,000.00	65,300.00	62,000.00	64,400.00	64,400.00	58,269
2026-03-12	64,300.00	65,100.00	62,900.00	63,100.00	63,100.00	69,983
2026-03-11	65,600.00	66,500.00	64,200.00	64,200.00	64,200.00	61,721
2026-03-10	66,500.00	67,500.00	64,800.00	65,500.00	65,500.00	98,220
2026-03-09	62,100.00	66,300.00	62,100.00	65,200.00	65,200.00	82,451
2026-03-06	63,300.00	66,000.00	63,000.00	65,200.00	65,200.00	75,671
2026-03-05	64,000.00	66,500.00	63,500.00	64,500.00	64,500.00	102,671
2026-03-04	67,000.00	67,400.00	60,600.00	60,900.00	60,900.00	158,577
2026-03-03	70,900.00	71,800.00	68,200.00	68,300.00	68,300.00	110,144
2026-02-27	69,500.00	72,100.00	69,100.00	70,900.00	70,900.00	114,142
2026-02-26	71,700.00	71,700.00	69,500.00	70,500.00	70,500.00	88,812
2026-02-25	70,600.00	71,700.00	69,000.00	71,000.00	71,000.00	93,973
2026-02-24	71,500.00	74,900.00	70,900.00	70,900.00	70,900.00	185,588
2026-02-23	70,300.00	72,200.00	70,100.00	71,800.00	71,800.00	101,283
2026-02-20	71,100.00	71,400.00	69,400.00	70,000.00	70,000.00	68,015
2026-02-19	69,300.00	71,400.00	69,000.00	70,700.00	70,700.00	95,186
2026-02-13	71,100.00	71,400.00	68,100.00	68,400.00	68,400.00	76,134
2026-02-12	71,500.00	71,700.00	70,400.00	70,400.00	70,400.00	40,165
2026-02-11	70,800.00	71,800.00	70,400.00	71,500.00	71,500.00	30,536
2026-02-10	69,900.00	71,300.00	69,600.00	70,100.00	70,100.00	42,468
2026-02-09	67,400.00	70,600.00	67,400.00	70,500.00	70,500.00	66,941
2026-02-06	68,000.00	68,100.00	66,000.00	66,600.00	66,600.00	82,712
2026-02-05	69,400.00	71,300.00	69,200.00	69,300.00	69,300.00	60,083
2026-02-04	72,100.00	72,100.00	70,700.00	71,000.00	71,000.00	45,636
2026-02-03	73,500.00	73,500.00	70,600.00	72,000.00	72,000.00	61,260
2026-02-02	73,500.00	73,900.00	70,300.00	70,300.00	70,300.00	98,779
2026-01-30	76,200.00	77,000.00	73,700.00	73,900.00	73,900.00	186,345
2026-01-29	74,900.00	76,600.00	72,300.00	75,400.00	75,400.00	194,570
2026-01-28	73,700.00	74,100.00	72,200.00	73,600.00	73,600.00	167,743
2026-01-27	69,800.00	74,000.00	69,600.00	71,700.00	71,700.00	161,685
2026-01-26	67,500.00	70,200.00	66,900.00	69,700.00	69,700.00	166,374
2026-01-23	65,600.00	67,300.00	64,800.00	67,200.00	67,200.00	76,876
2026-01-22	64,700.00	65,400.00	64,100.00	64,900.00	64,900.00	46,080

← NewerPage 3 of 21 · 1,227 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.