Skip to main content
logo
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-140.00 (-5.10%)
At close: Apr 2, 2026

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,735.002,735.002,570.002,605.002,605.00-5.10%281,027
Apr 1, 20262,480.002,780.002,350.002,745.002,745.0012.96%885,787
Mar 31, 20262,120.002,465.002,120.002,430.002,430.0010.45%416,444
Mar 30, 20262,305.002,305.002,165.002,200.002,200.00-4.76%351,684
Mar 27, 20262,580.002,580.002,270.002,310.002,310.00-2.94%297,125
Mar 26, 20262,440.002,490.002,305.002,380.002,380.00-1.65%197,432
Mar 25, 20262,370.002,435.002,315.002,420.002,420.002.11%463,854
Mar 24, 20262,735.002,785.002,215.002,370.002,370.00-13.35%1,434,316
Mar 23, 20262,845.002,945.002,675.002,735.002,735.00-4.04%426,764
Mar 20, 20263,035.003,085.002,765.002,850.002,850.00-5.16%377,835
Mar 19, 20262,995.003,085.002,940.003,005.003,005.00-2.59%266,823
Mar 18, 20263,100.003,155.003,050.003,085.003,085.00-0.48%186,043
Mar 17, 20263,125.003,190.003,015.003,100.003,100.000.16%333,273
Mar 16, 20263,225.003,300.003,070.003,095.003,095.00-4.03%276,634
Mar 13, 20263,290.003,335.003,155.003,225.003,225.00-2.57%343,840
Mar 12, 20263,030.003,360.003,010.003,310.003,310.006.43%749,738
Mar 11, 20262,975.003,160.002,920.003,110.003,110.007.43%558,858
Mar 10, 20262,980.002,980.002,825.002,895.002,895.003.39%268,890
Mar 9, 20262,815.002,915.002,650.002,800.002,800.00-6.35%333,600
Mar 6, 20262,910.003,065.002,825.002,990.002,990.00-0.66%392,094
Mar 5, 20262,940.003,125.002,800.003,010.003,010.0010.66%639,671
Mar 4, 20263,000.003,000.002,590.002,720.002,720.00-9.33%625,094
Mar 3, 20262,970.003,165.002,850.003,000.003,000.001.01%827,730
Feb 27, 20263,485.003,485.002,900.002,970.002,970.00-3.10%894,127
Feb 26, 20262,940.003,065.002,845.003,065.003,065.009.66%1,122,357
Feb 25, 20262,795.002,960.002,770.002,795.002,795.00-415,523
Feb 24, 20262,940.002,940.002,790.002,795.002,795.00-1.41%262,987
Feb 23, 20262,845.003,030.002,830.002,835.002,835.00-0.35%380,786
Feb 20, 20262,860.002,940.002,830.002,845.002,845.00-2.90%190,936
Feb 19, 20262,880.003,025.002,840.002,930.002,930.00-468,331
Feb 13, 20263,045.003,125.002,910.002,930.002,930.00-3.78%414,001
Feb 12, 20263,120.003,270.003,035.003,045.003,045.00-2.40%332,122
Feb 11, 20263,320.003,445.003,115.003,120.003,120.00-6.02%351,098
Feb 10, 20263,330.003,475.003,200.003,320.003,320.00-3.77%429,432
Feb 9, 20263,275.003,495.003,200.003,450.003,450.008.49%642,210
Feb 6, 20263,090.003,300.002,985.003,180.003,180.001.27%448,732
Feb 5, 20263,180.003,355.003,100.003,140.003,140.00-1.41%396,429
Feb 4, 20263,185.003,330.003,085.003,185.003,185.00-0.31%299,556
Feb 3, 20262,905.003,240.002,865.003,195.003,195.0011.52%911,023
Feb 2, 20263,225.003,295.002,835.002,865.002,865.00-15.74%1,000,486
Jan 30, 20263,575.003,580.003,295.003,400.003,400.00-4.90%864,965
Jan 29, 20262,845.003,695.002,845.003,575.003,575.0025.66%4,851,873
Jan 28, 20262,860.003,165.002,760.002,845.002,845.00-0.52%1,216,201
Jan 27, 20262,930.003,050.002,755.002,860.002,860.00-2.22%568,871
Jan 26, 20262,720.002,960.002,565.002,925.002,925.0012.93%1,549,980
Jan 23, 20262,525.002,700.002,480.002,590.002,590.002.57%627,319
Jan 22, 20262,700.002,700.002,480.002,525.002,525.00-0.20%155,144
Jan 21, 20262,495.002,570.002,475.002,530.002,530.00-0.59%106,483
Jan 20, 20262,570.002,585.002,500.002,545.002,545.00-1.93%145,085
Jan 19, 20262,640.002,640.002,485.002,595.002,595.00-1.70%194,503