AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 82,500.00 | 83,800.00 | 82,300.00 | 82,500.00 | 78,435.13 | 91,290 |
| 2025-01-22 | 86,800.00 | 87,200.00 | 82,000.00 | 82,200.00 | 78,149.91 | 199,466 |
| 2025-01-21 | 91,500.00 | 91,600.00 | 85,800.00 | 86,400.00 | 82,142.97 | 171,401 |
| 2025-01-20 | 91,300.00 | 91,800.00 | 90,700.00 | 90,800.00 | 86,326.18 | 33,809 |
| 2025-01-17 | 91,600.00 | 92,000.00 | 90,300.00 | 90,900.00 | 86,421.25 | 48,933 |
| 2025-01-16 | 93,500.00 | 95,000.00 | 91,200.00 | 91,700.00 | 87,181.84 | 74,047 |
| 2025-01-15 | 92,800.00 | 94,300.00 | 91,000.00 | 92,500.00 | 87,942.42 | 61,294 |
| 2025-01-14 | 93,600.00 | 94,200.00 | 92,800.00 | 92,800.00 | 88,227.64 | 22,911 |
| 2025-01-13 | 93,600.00 | 95,200.00 | 92,600.00 | 93,100.00 | 88,512.86 | 29,013 |
| 2025-01-10 | 94,100.00 | 97,100.00 | 94,000.00 | 94,300.00 | 89,653.73 | 41,528 |
| 2025-01-09 | 93,600.00 | 95,700.00 | 93,000.00 | 95,000.00 | 90,319.24 | 56,397 |
| 2025-01-08 | 92,500.00 | 94,700.00 | 92,400.00 | 93,900.00 | 89,273.44 | 47,216 |
| 2025-01-07 | 93,300.00 | 95,200.00 | 92,400.00 | 92,500.00 | 87,942.42 | 52,920 |
| 2025-01-06 | 93,000.00 | 94,400.00 | 92,600.00 | 93,000.00 | 88,417.78 | 33,403 |
| 2025-01-03 | 90,200.00 | 93,600.00 | 90,200.00 | 93,000.00 | 88,417.78 | 55,764 |
| 2025-01-02 | 90,600.00 | 91,600.00 | 89,700.00 | 90,200.00 | 85,755.74 | 47,847 |
| 2024-12-30 | 91,600.00 | 91,600.00 | 90,200.00 | 90,900.00 | 86,421.25 | 38,807 |
| 2024-12-27 | 92,500.00 | 93,700.00 | 91,200.00 | 91,700.00 | 87,181.84 | 35,253 |
| 2024-12-26 | 93,300.00 | 93,700.00 | 91,000.00 | 92,500.00 | 86,516.33 | 44,695 |
| 2024-12-24 | 94,000.00 | 94,500.00 | 92,100.00 | 92,700.00 | 86,703.39 | 44,792 |
| 2024-12-23 | 93,000.00 | 94,200.00 | 91,300.00 | 93,100.00 | 87,077.51 | 40,687 |
| 2024-12-20 | 95,000.00 | 95,500.00 | 90,800.00 | 91,600.00 | 85,674.55 | 99,037 |
| 2024-12-19 | 96,000.00 | 97,300.00 | 95,600.00 | 95,600.00 | 89,415.79 | 68,241 |
| 2024-12-18 | 100,700.00 | 100,700.00 | 95,500.00 | 98,500.00 | 92,128.20 | 129,280 |
| 2024-12-17 | 98,200.00 | 100,800.00 | 97,200.00 | 99,800.00 | 93,344.10 | 65,658 |
| 2024-12-16 | 103,500.00 | 104,100.00 | 98,100.00 | 98,200.00 | 91,847.60 | 107,339 |
| 2024-12-13 | 100,800.00 | 104,300.00 | 100,000.00 | 102,900.00 | 96,243.57 | 92,695 |
| 2024-12-12 | 98,300.00 | 101,500.00 | 98,200.00 | 99,400.00 | 92,969.98 | 119,700 |
| 2024-12-11 | 101,000.00 | 101,000.00 | 95,000.00 | 98,200.00 | 91,847.60 | 189,212 |
| 2024-12-10 | 101,600.00 | 104,600.00 | 101,100.00 | 101,200.00 | 94,653.54 | 82,014 |
| 2024-12-09 | 105,000.00 | 106,100.00 | 101,900.00 | 102,200.00 | 95,588.85 | 83,977 |
| 2024-12-06 | 107,300.00 | 108,900.00 | 102,000.00 | 107,000.00 | 100,078.35 | 131,907 |
| 2024-12-05 | 106,000.00 | 111,300.00 | 105,300.00 | 106,100.00 | 99,236.56 | 116,578 |
| 2024-12-04 | 102,100.00 | 106,500.00 | 102,000.00 | 105,000.00 | 98,207.72 | 92,008 |
| 2024-12-03 | 108,000.00 | 109,300.00 | 104,300.00 | 105,200.00 | 98,394.78 | 116,504 |
| 2024-12-02 | 112,000.00 | 112,100.00 | 107,200.00 | 108,200.00 | 101,200.72 | 76,150 |
| 2024-11-29 | 106,500.00 | 111,500.00 | 105,600.00 | 110,300.00 | 103,164.87 | 123,821 |
| 2024-11-28 | 107,800.00 | 110,000.00 | 106,100.00 | 107,000.00 | 100,078.35 | 82,414 |
| 2024-11-27 | 107,000.00 | 110,500.00 | 104,400.00 | 107,800.00 | 100,826.59 | 157,606 |
| 2024-11-26 | 98,100.00 | 106,900.00 | 98,100.00 | 106,900.00 | 99,984.81 | 226,901 |
| 2024-11-25 | 96,800.00 | 99,600.00 | 96,700.00 | 98,100.00 | 91,754.07 | 43,908 |
| 2024-11-22 | 98,600.00 | 98,600.00 | 96,100.00 | 96,500.00 | 90,257.57 | 38,264 |
| 2024-11-21 | 96,900.00 | 100,000.00 | 96,200.00 | 96,600.00 | 90,351.10 | 52,654 |
| 2024-11-20 | 95,400.00 | 98,600.00 | 95,400.00 | 96,600.00 | 90,351.10 | 39,484 |
| 2024-11-19 | 98,400.00 | 99,500.00 | 96,600.00 | 96,800.00 | 90,538.17 | 31,033 |
| 2024-11-18 | 96,700.00 | 99,200.00 | 95,700.00 | 98,400.00 | 92,034.67 | 42,917 |
| 2024-11-15 | 96,100.00 | 98,900.00 | 95,400.00 | 98,100.00 | 91,754.07 | 62,403 |
| 2024-11-14 | 97,000.00 | 98,900.00 | 95,400.00 | 97,700.00 | 91,379.95 | 96,767 |
| 2024-11-13 | 93,900.00 | 97,500.00 | 93,200.00 | 96,300.00 | 90,070.51 | 69,446 |
| 2024-11-12 | 91,000.00 | 96,900.00 | 89,200.00 | 95,800.00 | 89,602.85 | 125,816 |
| 2024-11-11 | 93,100.00 | 93,800.00 | 90,000.00 | 90,400.00 | 84,552.17 | 51,850 |
| 2024-11-08 | 96,000.00 | 96,400.00 | 93,100.00 | 93,100.00 | 87,077.51 | 30,764 |
| 2024-11-07 | 94,000.00 | 96,100.00 | 93,300.00 | 94,000.00 | 87,919.29 | 43,668 |
| 2024-11-06 | 95,300.00 | 97,400.00 | 93,200.00 | 93,900.00 | 87,825.76 | 57,088 |
| 2024-11-05 | 97,400.00 | 98,600.00 | 93,700.00 | 94,500.00 | 88,386.95 | 104,026 |
| 2024-11-04 | 94,500.00 | 99,400.00 | 93,000.00 | 99,400.00 | 92,969.98 | 101,575 |
| 2024-11-01 | 96,000.00 | 98,900.00 | 93,700.00 | 94,500.00 | 88,386.95 | 105,295 |
| 2024-10-31 | 90,700.00 | 96,800.00 | 89,300.00 | 96,000.00 | 89,789.92 | 163,712 |
| 2024-10-30 | 88,600.00 | 92,400.00 | 88,500.00 | 90,000.00 | 84,178.05 | 57,303 |
| 2024-10-29 | 89,400.00 | 89,600.00 | 86,500.00 | 88,300.00 | 82,588.02 | 68,517 |
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.