AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 65,300.00 | 66,200.00 | 64,200.00 | 64,700.00 | 64,700.00 | 45,543 |
| 2026-01-20 | 64,500.00 | 66,100.00 | 64,200.00 | 65,500.00 | 65,500.00 | 46,063 |
| 2026-01-19 | 64,900.00 | 65,300.00 | 64,500.00 | 64,600.00 | 64,600.00 | 44,825 |
| 2026-01-16 | 66,300.00 | 66,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | 48,197 |
| 2026-01-15 | 65,900.00 | 67,000.00 | 65,300.00 | 66,500.00 | 66,500.00 | 65,968 |
| 2026-01-14 | 65,300.00 | 66,300.00 | 65,200.00 | 65,700.00 | 65,700.00 | 57,840 |
| 2026-01-13 | 65,000.00 | 66,200.00 | 65,000.00 | 65,700.00 | 65,700.00 | 41,949 |
| 2026-01-12 | 66,900.00 | 66,900.00 | 65,000.00 | 65,300.00 | 65,300.00 | 36,875 |
| 2026-01-09 | 64,800.00 | 66,700.00 | 64,800.00 | 66,700.00 | 66,700.00 | 41,666 |
| 2026-01-08 | 65,200.00 | 65,600.00 | 64,300.00 | 64,400.00 | 64,400.00 | 91,111 |
| 2026-01-07 | 66,400.00 | 66,400.00 | 65,000.00 | 65,200.00 | 65,200.00 | 63,554 |
| 2026-01-06 | 67,300.00 | 67,400.00 | 66,300.00 | 67,000.00 | 67,000.00 | 61,746 |
| 2026-01-05 | 69,500.00 | 69,900.00 | 67,200.00 | 67,300.00 | 67,300.00 | 70,050 |
| 2026-01-02 | 67,700.00 | 70,000.00 | 67,700.00 | 68,900.00 | 68,900.00 | 42,896 |
| 2025-12-30 | 66,900.00 | 68,500.00 | 66,900.00 | 67,800.00 | 67,800.00 | 24,365 |
| 2025-12-29 | 68,000.00 | 68,600.00 | 66,600.00 | 67,400.00 | 67,400.00 | 34,338 |
| 2025-12-26 | 69,900.00 | 69,900.00 | 68,100.00 | 68,600.00 | 65,220.00 | 33,161 |
| 2025-12-24 | 69,800.00 | 70,000.00 | 68,800.00 | 68,800.00 | 65,410.15 | 27,222 |
| 2025-12-23 | 69,900.00 | 70,300.00 | 69,500.00 | 69,900.00 | 66,455.95 | 19,773 |
| 2025-12-22 | 69,700.00 | 70,400.00 | 69,500.00 | 69,800.00 | 66,360.87 | 37,936 |
| 2025-12-19 | 69,200.00 | 70,400.00 | 68,800.00 | 69,500.00 | 66,075.66 | 74,948 |
| 2025-12-18 | 70,200.00 | 70,400.00 | 68,700.00 | 69,400.00 | 65,980.58 | 36,854 |
| 2025-12-17 | 68,400.00 | 70,100.00 | 68,400.00 | 70,000.00 | 66,551.02 | 47,784 |
| 2025-12-16 | 68,900.00 | 69,500.00 | 68,100.00 | 68,500.00 | 65,124.93 | 42,074 |
| 2025-12-15 | 69,700.00 | 70,600.00 | 69,000.00 | 69,300.00 | 65,885.51 | 32,739 |
| 2025-12-12 | 70,300.00 | 70,800.00 | 68,500.00 | 69,800.00 | 66,360.87 | 35,085 |
| 2025-12-11 | 70,300.00 | 70,700.00 | 69,800.00 | 70,100.00 | 66,646.09 | 82,315 |
| 2025-12-10 | 70,200.00 | 70,500.00 | 69,800.00 | 70,100.00 | 66,646.09 | 28,457 |
| 2025-12-09 | 71,200.00 | 71,700.00 | 70,000.00 | 70,500.00 | 67,026.38 | 40,143 |
| 2025-12-08 | 71,100.00 | 72,100.00 | 70,700.00 | 72,000.00 | 68,452.48 | 31,775 |
| 2025-12-05 | 71,300.00 | 72,300.00 | 70,600.00 | 72,100.00 | 68,547.55 | 28,664 |
| 2025-12-04 | 71,200.00 | 72,100.00 | 71,000.00 | 71,300.00 | 67,786.97 | 26,086 |
| 2025-12-03 | 71,700.00 | 72,000.00 | 70,800.00 | 72,000.00 | 68,452.48 | 28,352 |
| 2025-12-02 | 70,500.00 | 71,300.00 | 70,000.00 | 71,200.00 | 67,691.90 | 27,808 |
| 2025-12-01 | 69,300.00 | 70,800.00 | 69,100.00 | 70,100.00 | 66,646.09 | 44,429 |
| 2025-11-28 | 68,000.00 | 69,500.00 | 68,000.00 | 69,100.00 | 65,695.36 | 67,685 |
| 2025-11-27 | 68,600.00 | 69,300.00 | 67,300.00 | 67,600.00 | 64,269.27 | 49,994 |
| 2025-11-26 | 67,900.00 | 69,200.00 | 67,900.00 | 68,500.00 | 65,124.93 | 24,100 |
| 2025-11-25 | 68,400.00 | 69,000.00 | 67,500.00 | 67,600.00 | 64,269.27 | 24,061 |
| 2025-11-24 | 69,100.00 | 69,600.00 | 68,100.00 | 68,300.00 | 64,934.78 | 36,656 |
| 2025-11-21 | 69,400.00 | 69,700.00 | 68,200.00 | 68,900.00 | 65,505.22 | 26,170 |
| 2025-11-20 | 70,000.00 | 70,600.00 | 69,600.00 | 69,900.00 | 66,455.95 | 26,629 |
| 2025-11-19 | 68,100.00 | 70,500.00 | 67,700.00 | 70,200.00 | 66,741.17 | 44,402 |
| 2025-11-18 | 69,700.00 | 69,900.00 | 68,400.00 | 68,400.00 | 65,029.85 | 38,052 |
| 2025-11-17 | 70,600.00 | 70,600.00 | 69,300.00 | 70,100.00 | 66,646.09 | 40,051 |
| 2025-11-14 | 71,600.00 | 72,100.00 | 70,000.00 | 70,100.00 | 66,646.09 | 51,126 |
| 2025-11-13 | 71,300.00 | 72,500.00 | 71,300.00 | 72,200.00 | 68,642.62 | 43,221 |
| 2025-11-12 | 71,900.00 | 72,500.00 | 71,400.00 | 72,300.00 | 68,737.70 | 32,861 |
| 2025-11-11 | 71,900.00 | 73,000.00 | 71,300.00 | 72,000.00 | 68,452.48 | 36,746 |
| 2025-11-10 | 70,900.00 | 72,300.00 | 70,800.00 | 72,200.00 | 68,642.62 | 44,895 |
| 2025-11-07 | 72,000.00 | 72,000.00 | 70,000.00 | 70,900.00 | 67,406.68 | 50,762 |
| 2025-11-06 | 72,700.00 | 72,900.00 | 71,200.00 | 71,900.00 | 68,357.41 | 25,803 |
| 2025-11-05 | 72,900.00 | 72,900.00 | 70,200.00 | 72,400.00 | 68,832.77 | 60,979 |
| 2025-11-04 | 71,000.00 | 72,900.00 | 71,000.00 | 72,300.00 | 68,737.70 | 71,826 |
| 2025-11-03 | 73,400.00 | 73,700.00 | 71,200.00 | 71,600.00 | 68,072.19 | 109,160 |
| 2025-10-31 | 73,500.00 | 76,300.00 | 72,300.00 | 72,700.00 | 69,117.99 | 173,048 |
| 2025-10-30 | 72,300.00 | 72,300.00 | 70,200.00 | 70,600.00 | 67,121.46 | 51,726 |
| 2025-10-29 | 74,200.00 | 74,200.00 | 72,000.00 | 72,200.00 | 68,642.62 | 62,552 |
| 2025-10-28 | 73,000.00 | 74,300.00 | 72,500.00 | 73,600.00 | 69,973.64 | 31,438 |
| 2025-10-27 | 72,500.00 | 73,900.00 | 72,500.00 | 72,800.00 | 69,213.06 | 38,909 |
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.