AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 81,000.00 | 82,000.00 | 80,700.00 | 81,300.00 | 77,294.26 | 30,059 |
| 2025-04-23 | 81,100.00 | 81,500.00 | 79,900.00 | 81,100.00 | 77,104.11 | 38,427 |
| 2025-04-22 | 80,800.00 | 81,200.00 | 79,900.00 | 80,600.00 | 76,628.75 | 26,323 |
| 2025-04-21 | 81,100.00 | 82,300.00 | 80,400.00 | 81,000.00 | 77,009.04 | 29,637 |
| 2025-04-18 | 80,800.00 | 82,150.00 | 80,600.00 | 81,500.00 | 77,484.40 | 34,832 |
| 2025-04-17 | 79,300.00 | 81,800.00 | 78,900.00 | 81,800.00 | 77,769.62 | 48,150 |
| 2025-04-16 | 79,800.00 | 80,600.00 | 78,800.00 | 78,800.00 | 74,917.43 | 56,985 |
| 2025-04-15 | 81,300.00 | 81,300.00 | 80,200.00 | 80,500.00 | 76,533.67 | 61,963 |
| 2025-04-14 | 81,500.00 | 81,900.00 | 80,300.00 | 81,200.00 | 77,199.18 | 39,482 |
| 2025-04-11 | 81,000.00 | 81,300.00 | 79,400.00 | 80,800.00 | 76,818.89 | 66,723 |
| 2025-04-10 | 81,800.00 | 82,900.00 | 79,700.00 | 82,000.00 | 77,959.77 | 70,919 |
| 2025-04-09 | 80,700.00 | 80,700.00 | 77,800.00 | 78,600.00 | 74,727.29 | 67,696 |
| 2025-04-08 | 83,500.00 | 84,900.00 | 80,600.00 | 80,600.00 | 76,628.75 | 62,640 |
| 2025-04-07 | 82,200.00 | 85,000.00 | 81,400.00 | 81,800.00 | 77,769.62 | 88,823 |
| 2025-04-04 | 86,600.00 | 88,200.00 | 85,000.00 | 85,600.00 | 81,382.39 | 80,197 |
| 2025-04-03 | 82,900.00 | 87,800.00 | 81,400.00 | 87,000.00 | 82,713.41 | 125,776 |
| 2025-04-02 | 87,900.00 | 87,900.00 | 84,800.00 | 85,000.00 | 80,811.95 | 91,500 |
| 2025-04-01 | 81,200.00 | 87,600.00 | 81,100.00 | 86,700.00 | 82,428.19 | 176,806 |
| 2025-03-31 | 80,100.00 | 82,000.00 | 79,100.00 | 81,300.00 | 77,294.26 | 82,620 |
| 2025-03-28 | 81,700.00 | 82,500.00 | 80,600.00 | 81,300.00 | 77,294.26 | 41,343 |
| 2025-03-27 | 83,700.00 | 84,000.00 | 81,600.00 | 82,800.00 | 78,720.35 | 70,462 |
| 2025-03-26 | 84,800.00 | 84,800.00 | 83,000.00 | 83,600.00 | 79,480.93 | 37,083 |
| 2025-03-25 | 83,700.00 | 85,100.00 | 83,300.00 | 84,200.00 | 80,051.37 | 37,209 |
| 2025-03-24 | 83,300.00 | 84,500.00 | 83,100.00 | 84,000.00 | 79,861.22 | 46,065 |
| 2025-03-21 | 85,700.00 | 86,400.00 | 83,800.00 | 83,800.00 | 79,671.08 | 55,899 |
| 2025-03-20 | 86,800.00 | 88,700.00 | 84,400.00 | 84,400.00 | 80,241.52 | 107,721 |
| 2025-03-19 | 84,500.00 | 86,900.00 | 84,000.00 | 86,400.00 | 82,142.97 | 108,529 |
| 2025-03-18 | 86,000.00 | 86,000.00 | 84,000.00 | 84,300.00 | 80,146.44 | 36,110 |
| 2025-03-17 | 84,700.00 | 85,600.00 | 83,500.00 | 84,800.00 | 80,621.81 | 62,534 |
| 2025-03-14 | 84,300.00 | 85,400.00 | 83,600.00 | 84,300.00 | 80,146.44 | 63,176 |
| 2025-03-13 | 84,700.00 | 86,200.00 | 83,400.00 | 83,400.00 | 79,290.79 | 120,185 |
| 2025-03-12 | 86,300.00 | 87,700.00 | 85,200.00 | 85,200.00 | 81,002.10 | 175,166 |
| 2025-03-11 | 80,700.00 | 84,600.00 | 80,700.00 | 84,300.00 | 80,146.44 | 111,638 |
| 2025-03-10 | 83,500.00 | 85,300.00 | 83,200.00 | 83,600.00 | 79,480.93 | 131,629 |
| 2025-03-07 | 83,500.00 | 84,500.00 | 81,700.00 | 83,700.00 | 79,576.01 | 166,666 |
| 2025-03-06 | 92,100.00 | 92,100.00 | 82,400.00 | 84,000.00 | 79,861.22 | 615,031 |
| 2025-03-05 | 96,700.00 | 98,000.00 | 92,500.00 | 93,000.00 | 88,417.78 | 212,249 |
| 2025-03-04 | 99,200.00 | 100,900.00 | 95,900.00 | 96,600.00 | 91,840.41 | 109,325 |
| 2025-02-28 | 99,100.00 | 102,300.00 | 98,800.00 | 99,400.00 | 94,502.45 | 118,780 |
| 2025-02-27 | 108,000.00 | 108,100.00 | 100,500.00 | 101,300.00 | 96,308.83 | 187,003 |
| 2025-02-26 | 105,100.00 | 111,300.00 | 103,000.00 | 107,400.00 | 102,108.28 | 177,265 |
| 2025-02-25 | 107,100.00 | 108,100.00 | 105,400.00 | 106,000.00 | 100,777.26 | 90,210 |
| 2025-02-24 | 105,500.00 | 108,400.00 | 104,000.00 | 108,100.00 | 102,773.79 | 88,461 |
| 2025-02-21 | 110,300.00 | 110,300.00 | 105,000.00 | 106,800.00 | 101,537.84 | 123,361 |
| 2025-02-20 | 106,700.00 | 111,000.00 | 105,100.00 | 109,000.00 | 103,629.45 | 207,456 |
| 2025-02-19 | 108,500.00 | 108,900.00 | 104,600.00 | 106,100.00 | 100,872.33 | 194,411 |
| 2025-02-18 | 107,900.00 | 109,600.00 | 106,800.00 | 108,700.00 | 103,344.23 | 146,345 |
| 2025-02-17 | 108,500.00 | 112,100.00 | 106,000.00 | 109,000.00 | 103,629.45 | 170,066 |
| 2025-02-14 | 109,300.00 | 112,900.00 | 106,900.00 | 107,500.00 | 102,203.35 | 264,038 |
| 2025-02-13 | 121,000.00 | 121,000.00 | 109,300.00 | 109,300.00 | 103,914.66 | 604,182 |
| 2025-02-12 | 123,100.00 | 132,600.00 | 114,600.00 | 123,500.00 | 117,415.01 | 855,185 |
| 2025-02-11 | 111,200.00 | 122,400.00 | 110,700.00 | 120,300.00 | 114,372.68 | 1,095,904 |
| 2025-02-10 | 128,600.00 | 135,300.00 | 122,700.00 | 124,100.00 | 117,985.45 | 567,444 |
| 2025-02-07 | 126,300.00 | 130,100.00 | 121,600.00 | 126,200.00 | 119,981.98 | 603,775 |
| 2025-02-06 | 114,600.00 | 135,900.00 | 114,500.00 | 127,900.00 | 121,598.22 | 1,916,696 |
| 2025-02-05 | 92,300.00 | 118,000.00 | 92,100.00 | 115,600.00 | 109,904.26 | 1,862,160 |
| 2025-02-04 | 87,700.00 | 94,500.00 | 86,700.00 | 90,800.00 | 86,326.18 | 365,776 |
| 2025-02-03 | 79,500.00 | 84,400.00 | 79,400.00 | 84,300.00 | 80,146.44 | 142,548 |
| 2025-01-31 | 80,000.00 | 82,100.00 | 78,600.00 | 80,300.00 | 76,343.53 | 129,642 |
| 2025-01-24 | 82,500.00 | 82,900.00 | 79,700.00 | 80,000.00 | 76,058.31 | 188,536 |
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.