AfreecaTV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 88,900.00 | 91,100.00 | 88,000.00 | 90,500.00 | 84,645.70 | 45,363 |
| 2024-10-25 | 90,600.00 | 92,800.00 | 88,900.00 | 88,900.00 | 83,149.20 | 48,090 |
| 2024-10-24 | 90,400.00 | 90,500.00 | 88,800.00 | 89,700.00 | 83,897.45 | 45,235 |
| 2024-10-23 | 91,000.00 | 91,500.00 | 88,700.00 | 90,700.00 | 84,832.77 | 44,471 |
| 2024-10-22 | 91,000.00 | 91,900.00 | 89,500.00 | 90,700.00 | 84,832.77 | 68,411 |
| 2024-10-21 | 90,600.00 | 93,000.00 | 90,300.00 | 91,900.00 | 85,955.14 | 44,822 |
| 2024-10-18 | 93,000.00 | 93,200.00 | 90,000.00 | 90,600.00 | 84,739.23 | 118,116 |
| 2024-10-17 | 95,300.00 | 95,300.00 | 93,200.00 | 93,700.00 | 87,638.70 | 42,446 |
| 2024-10-16 | 96,200.00 | 97,100.00 | 95,200.00 | 95,300.00 | 89,135.20 | 51,428 |
| 2024-10-15 | 96,900.00 | 99,100.00 | 96,000.00 | 96,900.00 | 90,631.70 | 66,039 |
| 2024-10-14 | 96,200.00 | 97,000.00 | 93,800.00 | 96,900.00 | 90,631.70 | 53,319 |
| 2024-10-11 | 95,400.00 | 98,300.00 | 95,200.00 | 96,200.00 | 89,976.98 | 68,543 |
| 2024-10-10 | 98,000.00 | 99,200.00 | 93,000.00 | 94,300.00 | 88,199.89 | 86,182 |
| 2024-10-08 | 99,100.00 | 99,100.00 | 97,000.00 | 97,000.00 | 90,725.23 | 64,178 |
| 2024-10-07 | 99,700.00 | 100,600.00 | 98,600.00 | 99,100.00 | 92,689.38 | 57,047 |
| 2024-10-04 | 99,000.00 | 100,800.00 | 98,900.00 | 100,400.00 | 93,905.29 | 26,688 |
| 2024-10-02 | 98,700.00 | 100,900.00 | 98,600.00 | 99,100.00 | 92,689.38 | 53,063 |
| 2024-09-30 | 103,900.00 | 104,700.00 | 100,300.00 | 100,300.00 | 93,811.76 | 55,010 |
| 2024-09-27 | 104,800.00 | 105,800.00 | 100,700.00 | 102,000.00 | 95,401.79 | 146,677 |
| 2024-09-26 | 103,400.00 | 106,100.00 | 103,100.00 | 105,800.00 | 98,955.97 | 53,277 |
| 2024-09-25 | 104,400.00 | 106,800.00 | 103,000.00 | 103,600.00 | 96,898.29 | 78,482 |
| 2024-09-24 | 103,800.00 | 106,100.00 | 102,700.00 | 102,700.00 | 96,056.51 | 85,261 |
| 2024-09-23 | 102,000.00 | 104,000.00 | 100,800.00 | 103,800.00 | 97,085.35 | 37,934 |
| 2024-09-20 | 101,400.00 | 104,300.00 | 101,100.00 | 102,000.00 | 95,401.79 | 69,649 |
| 2024-09-19 | 100,700.00 | 102,300.00 | 99,600.00 | 100,100.00 | 93,624.70 | 73,569 |
| 2024-09-13 | 99,500.00 | 99,500.00 | 97,000.00 | 98,800.00 | 92,408.79 | 55,907 |
| 2024-09-12 | 101,800.00 | 102,900.00 | 98,700.00 | 98,700.00 | 92,315.26 | 76,595 |
| 2024-09-11 | 98,300.00 | 104,600.00 | 98,300.00 | 100,600.00 | 94,092.35 | 86,244 |
| 2024-09-10 | 102,300.00 | 102,300.00 | 98,200.00 | 98,800.00 | 92,408.79 | 60,371 |
| 2024-09-09 | 97,200.00 | 102,900.00 | 96,000.00 | 102,300.00 | 95,682.38 | 68,322 |
| 2024-09-06 | 101,300.00 | 101,300.00 | 97,100.00 | 97,800.00 | 91,473.48 | 57,705 |
| 2024-09-05 | 100,100.00 | 102,900.00 | 99,900.00 | 100,300.00 | 93,811.76 | 42,809 |
| 2024-09-04 | 101,000.00 | 102,600.00 | 98,800.00 | 100,100.00 | 93,624.70 | 61,687 |
| 2024-09-03 | 104,300.00 | 105,400.00 | 102,200.00 | 102,900.00 | 96,243.57 | 66,030 |
| 2024-09-02 | 103,200.00 | 106,400.00 | 101,700.00 | 104,700.00 | 97,927.13 | 90,682 |
| 2024-08-30 | 99,600.00 | 102,600.00 | 98,900.00 | 102,600.00 | 95,962.97 | 78,122 |
| 2024-08-29 | 100,000.00 | 101,800.00 | 99,300.00 | 99,600.00 | 93,157.04 | 47,002 |
| 2024-08-28 | 103,600.00 | 103,600.00 | 100,700.00 | 101,200.00 | 94,653.54 | 75,058 |
| 2024-08-27 | 105,100.00 | 105,300.00 | 102,400.00 | 103,600.00 | 96,898.29 | 72,984 |
| 2024-08-26 | 104,000.00 | 108,900.00 | 103,700.00 | 105,600.00 | 98,768.91 | 120,878 |
| 2024-08-23 | 106,500.00 | 106,800.00 | 101,900.00 | 104,000.00 | 97,272.41 | 89,785 |
| 2024-08-22 | 111,500.00 | 114,200.00 | 105,600.00 | 107,400.00 | 100,452.47 | 115,827 |
| 2024-08-21 | 108,000.00 | 112,600.00 | 106,200.00 | 111,200.00 | 104,006.65 | 131,816 |
| 2024-08-20 | 102,600.00 | 112,000.00 | 102,200.00 | 109,500.00 | 102,416.62 | 353,580 |
| 2024-08-19 | 102,600.00 | 103,500.00 | 101,000.00 | 102,000.00 | 95,401.79 | 79,175 |
| 2024-08-16 | 101,500.00 | 104,500.00 | 101,500.00 | 102,600.00 | 95,962.97 | 110,959 |
| 2024-08-14 | 104,800.00 | 104,800.00 | 100,000.00 | 101,000.00 | 94,466.48 | 99,074 |
| 2024-08-13 | 105,700.00 | 105,900.00 | 102,200.00 | 103,300.00 | 96,617.69 | 61,417 |
| 2024-08-12 | 104,500.00 | 106,900.00 | 104,300.00 | 104,500.00 | 97,740.07 | 105,071 |
| 2024-08-09 | 102,300.00 | 104,700.00 | 101,300.00 | 103,900.00 | 97,178.88 | 125,378 |
| 2024-08-08 | 98,700.00 | 102,900.00 | 98,700.00 | 100,200.00 | 93,718.23 | 81,516 |
| 2024-08-07 | 97,300.00 | 102,700.00 | 96,600.00 | 101,900.00 | 95,308.26 | 159,186 |
| 2024-08-06 | 92,000.00 | 99,600.00 | 91,900.00 | 98,200.00 | 91,847.60 | 174,821 |
| 2024-08-05 | 97,000.00 | 98,000.00 | 84,900.00 | 89,600.00 | 83,803.92 | 233,566 |
| 2024-08-02 | 96,400.00 | 101,400.00 | 95,500.00 | 98,100.00 | 91,754.07 | 297,996 |
| 2024-08-01 | 105,100.00 | 105,200.00 | 96,100.00 | 98,700.00 | 92,315.26 | 639,150 |
| 2024-07-31 | 122,200.00 | 124,800.00 | 103,000.00 | 103,500.00 | 96,804.75 | 619,314 |
| 2024-07-30 | 125,800.00 | 128,000.00 | 118,000.00 | 119,100.00 | 111,395.62 | 111,159 |
| 2024-07-29 | 120,000.00 | 127,300.00 | 119,500.00 | 125,800.00 | 117,662.20 | 121,240 |
| 2024-07-26 | 121,600.00 | 122,900.00 | 117,000.00 | 118,100.00 | 110,460.30 | 86,888 |
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.