AfreecaTV Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	91,500.00	92,000.00	89,300.00	89,600.00	85,185.31	38,162
2025-07-23	92,300.00	92,700.00	90,000.00	91,200.00	86,706.47	32,159
2025-07-22	93,000.00	93,300.00	92,000.00	92,300.00	87,752.27	28,789
2025-07-21	92,500.00	93,600.00	92,000.00	93,000.00	88,417.78	31,046
2025-07-18	93,300.00	93,800.00	91,700.00	92,400.00	87,847.35	33,317
2025-07-17	93,900.00	94,000.00	91,200.00	93,200.00	88,607.93	66,743
2025-07-16	95,500.00	95,600.00	92,700.00	93,300.00	88,703.00	82,810
2025-07-15	92,100.00	97,800.00	91,800.00	95,400.00	90,699.53	260,879
2025-07-14	90,900.00	91,500.00	89,800.00	90,600.00	86,136.04	34,730
2025-07-11	90,800.00	91,900.00	90,700.00	90,900.00	86,421.25	26,845
2025-07-10	90,300.00	91,500.00	89,800.00	91,500.00	86,991.69	78,226
2025-07-09	90,900.00	91,400.00	88,900.00	90,500.00	86,040.96	73,527
2025-07-08	90,500.00	92,700.00	89,900.00	91,100.00	86,611.40	99,893
2025-07-07	89,200.00	91,100.00	88,600.00	90,000.00	85,565.60	57,980
2025-07-04	90,800.00	91,300.00	88,700.00	89,400.00	84,995.16	61,994
2025-07-03	91,300.00	91,300.00	89,500.00	90,800.00	86,326.18	82,800
2025-07-02	90,600.00	91,500.00	89,500.00	90,700.00	86,231.11	46,433
2025-07-01	91,200.00	92,200.00	90,000.00	90,700.00	86,231.11	59,073
2025-06-30	90,000.00	92,000.00	90,000.00	91,200.00	86,706.47	35,486
2025-06-27	90,000.00	91,000.00	89,200.00	90,800.00	86,326.18	40,903
2025-06-26	91,900.00	92,000.00	89,200.00	90,500.00	86,040.96	69,221
2025-06-25	94,600.00	94,600.00	91,600.00	91,900.00	87,371.98	71,503
2025-06-24	93,200.00	95,200.00	91,800.00	94,600.00	89,938.95	90,971
2025-06-23	91,300.00	92,400.00	90,400.00	92,000.00	87,467.06	62,084
2025-06-20	94,000.00	94,000.00	91,500.00	93,200.00	88,607.93	103,276
2025-06-19	96,600.00	96,600.00	92,500.00	94,300.00	89,653.73	91,962
2025-06-18	91,000.00	98,500.00	90,500.00	94,900.00	90,224.17	215,472
2025-06-17	89,900.00	92,100.00	89,200.00	91,700.00	87,181.84	74,119
2025-06-16	88,800.00	89,800.00	88,300.00	89,300.00	84,900.09	64,669
2025-06-13	93,200.00	93,500.00	88,000.00	89,400.00	84,995.16	111,521
2025-06-12	91,000.00	92,100.00	90,400.00	91,400.00	86,896.62	75,014
2025-06-11	93,000.00	93,300.00	90,700.00	90,900.00	86,421.25	123,387
2025-06-10	85,200.00	89,600.00	85,000.00	89,500.00	85,090.23	154,673
2025-06-09	86,500.00	86,900.00	83,900.00	85,000.00	80,811.95	120,735
2025-06-05	86,800.00	87,100.00	85,000.00	86,700.00	82,428.19	62,733
2025-06-04	87,200.00	88,000.00	85,500.00	86,400.00	82,142.97	77,286
2025-06-02	84,800.00	86,100.00	83,200.00	85,800.00	81,572.54	46,222
2025-05-30	84,100.00	85,700.00	83,500.00	84,700.00	80,526.73	41,645
2025-05-29	87,900.00	87,900.00	83,600.00	84,400.00	80,241.52	95,178
2025-05-28	86,900.00	88,200.00	86,700.00	86,800.00	82,523.27	62,278
2025-05-27	86,100.00	87,800.00	85,100.00	86,900.00	82,618.34	53,084
2025-05-26	84,400.00	86,600.00	83,000.00	86,200.00	81,952.83	80,899
2025-05-23	83,300.00	83,900.00	82,500.00	83,700.00	79,576.01	28,367
2025-05-22	84,100.00	84,500.00	82,500.00	83,200.00	79,100.64	47,092
2025-05-21	85,500.00	86,500.00	84,100.00	84,700.00	80,526.73	42,914
2025-05-20	83,500.00	86,000.00	83,100.00	85,300.00	81,097.17	47,172
2025-05-19	82,600.00	83,600.00	82,200.00	83,400.00	79,290.79	34,562
2025-05-16	84,800.00	84,800.00	82,100.00	83,600.00	79,480.93	51,335
2025-05-15	85,600.00	86,000.00	83,000.00	83,900.00	79,766.15	52,443
2025-05-14	86,300.00	86,600.00	85,300.00	85,700.00	81,477.46	26,378
2025-05-13	85,100.00	87,000.00	84,700.00	85,900.00	81,667.61	51,586
2025-05-12	84,600.00	85,300.00	83,550.00	84,800.00	80,621.81	38,011
2025-05-09	85,100.00	85,300.00	82,800.00	83,400.00	79,290.79	44,745
2025-05-08	83,300.00	85,500.00	82,800.00	84,100.00	79,956.30	78,083
2025-05-07	84,400.00	85,300.00	82,200.00	83,300.00	79,195.71	84,340
2025-05-02	82,800.00	85,900.00	82,300.00	84,100.00	79,956.30	87,098
2025-04-30	85,800.00	86,200.00	81,600.00	82,100.00	78,054.84	123,841
2025-04-29	86,900.00	87,000.00	79,800.00	84,800.00	80,621.81	221,886
2025-04-28	82,000.00	86,100.00	81,600.00	84,100.00	79,956.30	124,608
2025-04-25	81,900.00	82,300.00	81,300.00	81,500.00	77,484.40	36,501

← NewerPage 6 of 21 · 1,223 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.