AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 72,500.00 | 73,900.00 | 72,500.00 | 72,800.00 | 69,213.06 | 38,909 |
| 2025-10-24 | 72,300.00 | 72,900.00 | 72,100.00 | 72,500.00 | 68,927.84 | 21,716 |
| 2025-10-23 | 73,100.00 | 73,300.00 | 72,000.00 | 72,000.00 | 68,452.48 | 32,984 |
| 2025-10-22 | 73,900.00 | 74,400.00 | 72,400.00 | 73,300.00 | 69,688.43 | 27,213 |
| 2025-10-21 | 73,500.00 | 74,600.00 | 73,100.00 | 73,900.00 | 70,258.86 | 29,271 |
| 2025-10-20 | 72,500.00 | 73,400.00 | 72,000.00 | 73,100.00 | 69,498.28 | 30,726 |
| 2025-10-17 | 72,500.00 | 73,900.00 | 72,500.00 | 73,000.00 | 69,403.21 | 31,326 |
| 2025-10-16 | 73,400.00 | 74,300.00 | 72,600.00 | 72,800.00 | 69,213.06 | 42,726 |
| 2025-10-15 | 71,600.00 | 73,500.00 | 71,400.00 | 73,300.00 | 69,688.43 | 27,793 |
| 2025-10-14 | 73,700.00 | 74,100.00 | 71,200.00 | 71,600.00 | 68,072.19 | 69,945 |
| 2025-10-13 | 73,800.00 | 73,900.00 | 72,500.00 | 73,600.00 | 69,973.64 | 40,197 |
| 2025-10-10 | 73,800.00 | 75,200.00 | 73,800.00 | 74,200.00 | 70,544.08 | 45,738 |
| 2025-10-02 | 74,400.00 | 74,500.00 | 72,800.00 | 73,600.00 | 69,973.64 | 100,285 |
| 2025-10-01 | 74,700.00 | 75,200.00 | 74,000.00 | 74,700.00 | 71,019.45 | 28,676 |
| 2025-09-30 | 74,500.00 | 75,200.00 | 74,400.00 | 75,000.00 | 71,304.66 | 19,310 |
| 2025-09-29 | 75,400.00 | 75,900.00 | 74,300.00 | 75,100.00 | 71,399.74 | 36,562 |
| 2025-09-26 | 76,100.00 | 76,100.00 | 74,700.00 | 75,000.00 | 71,304.66 | 34,220 |
| 2025-09-25 | 73,900.00 | 76,200.00 | 73,900.00 | 76,100.00 | 72,350.47 | 40,682 |
| 2025-09-24 | 75,200.00 | 75,400.00 | 74,100.00 | 74,500.00 | 70,829.30 | 50,344 |
| 2025-09-23 | 76,100.00 | 76,600.00 | 75,100.00 | 75,200.00 | 71,494.81 | 62,599 |
| 2025-09-22 | 77,200.00 | 77,200.00 | 75,700.00 | 76,100.00 | 72,350.47 | 54,287 |
| 2025-09-19 | 76,700.00 | 77,300.00 | 76,200.00 | 77,300.00 | 73,491.34 | 40,768 |
| 2025-09-18 | 77,000.00 | 77,700.00 | 76,600.00 | 77,100.00 | 73,301.20 | 42,591 |
| 2025-09-17 | 77,200.00 | 77,500.00 | 76,000.00 | 76,500.00 | 72,730.76 | 95,196 |
| 2025-09-16 | 77,600.00 | 78,400.00 | 77,200.00 | 77,600.00 | 73,776.56 | 24,355 |
| 2025-09-15 | 78,000.00 | 78,500.00 | 77,500.00 | 77,900.00 | 74,061.78 | 26,204 |
| 2025-09-12 | 78,700.00 | 79,200.00 | 78,300.00 | 78,700.00 | 74,822.36 | 35,748 |
| 2025-09-11 | 77,700.00 | 78,900.00 | 77,700.00 | 78,500.00 | 74,632.22 | 70,533 |
| 2025-09-10 | 77,000.00 | 78,300.00 | 77,000.00 | 78,300.00 | 74,442.07 | 48,880 |
| 2025-09-09 | 78,500.00 | 78,500.00 | 77,000.00 | 77,300.00 | 73,491.34 | 41,071 |
| 2025-09-08 | 77,300.00 | 78,800.00 | 76,600.00 | 78,300.00 | 74,442.07 | 29,712 |
| 2025-09-05 | 77,300.00 | 78,000.00 | 76,500.00 | 77,300.00 | 73,491.34 | 18,489 |
| 2025-09-04 | 75,600.00 | 76,700.00 | 75,400.00 | 76,600.00 | 72,825.83 | 24,510 |
| 2025-09-03 | 76,200.00 | 76,700.00 | 74,800.00 | 75,300.00 | 71,589.88 | 59,058 |
| 2025-09-02 | 77,300.00 | 77,600.00 | 76,500.00 | 76,700.00 | 72,920.90 | 33,222 |
| 2025-09-01 | 77,700.00 | 78,100.00 | 77,000.00 | 77,200.00 | 73,396.27 | 17,667 |
| 2025-08-29 | 78,400.00 | 79,500.00 | 77,900.00 | 77,900.00 | 74,061.78 | 18,859 |
| 2025-08-28 | 78,300.00 | 79,100.00 | 78,200.00 | 78,800.00 | 74,917.43 | 15,287 |
| 2025-08-27 | 78,800.00 | 79,300.00 | 78,100.00 | 78,400.00 | 74,537.14 | 24,536 |
| 2025-08-26 | 78,600.00 | 79,700.00 | 78,600.00 | 79,100.00 | 75,202.65 | 28,978 |
| 2025-08-25 | 79,300.00 | 80,100.00 | 79,000.00 | 79,200.00 | 75,297.73 | 23,487 |
| 2025-08-22 | 78,800.00 | 80,200.00 | 78,700.00 | 79,000.00 | 75,107.58 | 58,125 |
| 2025-08-21 | 78,000.00 | 79,500.00 | 78,000.00 | 78,800.00 | 74,917.43 | 49,575 |
| 2025-08-20 | 78,000.00 | 78,600.00 | 77,400.00 | 78,400.00 | 74,537.14 | 36,583 |
| 2025-08-19 | 79,700.00 | 80,000.00 | 78,100.00 | 78,600.00 | 74,727.29 | 34,981 |
| 2025-08-18 | 78,800.00 | 80,100.00 | 78,600.00 | 79,200.00 | 75,297.73 | 46,288 |
| 2025-08-14 | 80,300.00 | 80,600.00 | 78,300.00 | 78,500.00 | 74,632.22 | 106,282 |
| 2025-08-13 | 79,400.00 | 80,600.00 | 78,900.00 | 80,500.00 | 76,533.67 | 78,310 |
| 2025-08-12 | 78,800.00 | 79,500.00 | 78,100.00 | 78,100.00 | 74,251.92 | 44,027 |
| 2025-08-11 | 79,000.00 | 79,500.00 | 78,500.00 | 78,700.00 | 74,822.36 | 42,202 |
| 2025-08-08 | 78,400.00 | 79,300.00 | 78,200.00 | 78,500.00 | 74,632.22 | 43,792 |
| 2025-08-07 | 79,100.00 | 79,500.00 | 78,100.00 | 78,300.00 | 74,442.07 | 84,442 |
| 2025-08-06 | 77,400.00 | 79,200.00 | 77,200.00 | 78,800.00 | 74,917.43 | 62,867 |
| 2025-08-05 | 77,400.00 | 78,000.00 | 77,100.00 | 77,400.00 | 73,586.41 | 54,550 |
| 2025-08-04 | 77,200.00 | 78,600.00 | 76,800.00 | 77,000.00 | 73,206.12 | 107,665 |
| 2025-08-01 | 79,500.00 | 79,900.00 | 77,300.00 | 78,300.00 | 74,442.07 | 159,463 |
| 2025-07-31 | 81,900.00 | 82,000.00 | 79,000.00 | 79,500.00 | 75,582.94 | 179,168 |
| 2025-07-30 | 88,000.00 | 88,100.00 | 81,000.00 | 82,400.00 | 78,340.06 | 379,633 |
| 2025-07-29 | 90,200.00 | 94,600.00 | 89,400.00 | 91,000.00 | 86,516.33 | 36,527 |
| 2025-07-28 | 90,200.00 | 90,900.00 | 89,000.00 | 90,500.00 | 86,040.96 | 35,382 |
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.