FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea · Delayed Price · Currency is KRW 2,470.00
+25.00 (1.02%)
At close: Aug 8, 2025, 3:30 PM KST
Qualtrics International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2,425.00 | 2,465.00 | 2,370.00 | 2,445.00 | - | - | 37,375 |
| Aug 6, 2025 | 2,460.00 | 2,465.00 | 2,325.00 | 2,445.00 | - | -0.81% | 95,559 |
| Aug 5, 2025 | 2,470.00 | 2,510.00 | 2,370.00 | 2,465.00 | - | -0.20% | 73,452 |
| Aug 4, 2025 | 2,345.00 | 2,675.00 | 2,240.00 | 2,470.00 | - | 5.33% | 366,529 |
| Aug 1, 2025 | 2,500.00 | 2,540.00 | 2,345.00 | 2,345.00 | - | -6.01% | 130,945 |
| Jul 31, 2025 | 2,475.00 | 2,560.00 | 2,430.00 | 2,495.00 | - | 0.81% | 88,230 |
| Jul 30, 2025 | 2,735.00 | 2,735.00 | 2,385.00 | 2,475.00 | - | -9.51% | 571,264 |
| Jul 29, 2025 | 2,710.00 | 2,810.00 | 2,645.00 | 2,735.00 | - | 0.92% | 146,547 |
| Jul 28, 2025 | 2,735.00 | 2,830.00 | 2,660.00 | 2,710.00 | - | -0.91% | 190,392 |
| Jul 25, 2025 | 2,725.00 | 2,805.00 | 2,675.00 | 2,735.00 | - | 0.37% | 90,057 |
| Jul 24, 2025 | 2,660.00 | 2,770.00 | 2,630.00 | 2,725.00 | - | 0.93% | 123,450 |
| Jul 23, 2025 | 2,695.00 | 2,720.00 | 2,570.00 | 2,700.00 | - | 0.19% | 132,657 |
| Jul 22, 2025 | 2,780.00 | 2,800.00 | 2,615.00 | 2,695.00 | - | -3.06% | 163,559 |
| Jul 21, 2025 | 2,730.00 | 2,790.00 | 2,610.00 | 2,780.00 | - | 1.83% | 208,245 |
| Jul 18, 2025 | 2,510.00 | 2,760.00 | 2,435.00 | 2,730.00 | - | 8.76% | 381,128 |
| Jul 17, 2025 | 2,710.00 | 2,765.00 | 2,470.00 | 2,510.00 | - | -3.09% | 210,913 |
| Jul 16, 2025 | 2,435.00 | 2,595.00 | 2,435.00 | 2,590.00 | - | 1.97% | 78,747 |
| Jul 15, 2025 | 2,485.00 | 2,570.00 | 2,380.00 | 2,540.00 | - | 0.20% | 277,280 |
| Jul 14, 2025 | 2,610.00 | 2,610.00 | 2,430.00 | 2,535.00 | - | -3.06% | 234,682 |
| Jul 11, 2025 | 2,700.00 | 2,700.00 | 2,475.00 | 2,615.00 | - | -0.38% | 349,462 |
| Jul 10, 2025 | 2,775.00 | 2,950.00 | 2,505.00 | 2,625.00 | - | -4.89% | 1,186,171 |
| Jul 9, 2025 | 2,720.00 | 2,860.00 | 2,680.00 | 2,760.00 | - | 0.55% | 335,282 |
| Jul 8, 2025 | 2,620.00 | 2,815.00 | 2,490.00 | 2,745.00 | - | 3.98% | 527,157 |
| Jul 7, 2025 | 2,700.00 | 2,845.00 | 2,305.00 | 2,640.00 | - | -2.22% | 392,446 |
| Jul 4, 2025 | 2,615.00 | 2,840.00 | 2,565.00 | 2,700.00 | - | 3.85% | 646,966 |
| Jul 3, 2025 | 2,330.00 | 2,600.00 | 2,220.00 | 2,600.00 | - | 11.83% | 808,550 |
| Jul 2, 2025 | 2,175.00 | 2,360.00 | 2,090.00 | 2,325.00 | - | 6.90% | 695,640 |
| Jul 1, 2025 | 1,922.00 | 2,240.00 | 1,922.00 | 2,175.00 | - | 13.16% | 792,435 |
| Jun 30, 2025 | 1,890.00 | 1,991.00 | 1,844.00 | 1,922.00 | - | 2.51% | 282,501 |
| Jun 27, 2025 | 1,839.00 | 1,900.00 | 1,799.00 | 1,875.00 | - | 0.91% | 91,674 |
| Jun 26, 2025 | 1,848.00 | 1,900.00 | 1,760.00 | 1,858.00 | - | 0.54% | 210,647 |
| Jun 25, 2025 | 1,899.00 | 1,905.00 | 1,803.00 | 1,848.00 | - | -1.70% | 177,137 |
| Jun 24, 2025 | 1,792.00 | 2,090.00 | 1,792.00 | 1,880.00 | - | 4.97% | 1,304,625 |
| Jun 23, 2025 | 1,739.00 | 1,817.00 | 1,722.00 | 1,791.00 | - | 4.01% | 275,612 |
| Jun 20, 2025 | 1,663.00 | 1,734.00 | 1,601.00 | 1,722.00 | - | 3.92% | 171,006 |
| Jun 19, 2025 | 1,519.00 | 1,783.00 | 1,518.00 | 1,657.00 | - | 10.54% | 1,169,718 |
| Jun 18, 2025 | 1,476.00 | 1,504.00 | 1,475.00 | 1,499.00 | - | 1.63% | 24,941 |
| Jun 17, 2025 | 1,535.00 | 1,535.00 | 1,470.00 | 1,475.00 | - | -2.51% | 89,144 |
| Jun 16, 2025 | 1,537.00 | 1,560.00 | 1,471.00 | 1,513.00 | - | -1.56% | 104,093 |
| Jun 13, 2025 | 1,577.00 | 1,604.00 | 1,522.00 | 1,537.00 | - | -2.41% | 80,443 |
| Jun 12, 2025 | 1,605.00 | 1,628.00 | 1,570.00 | 1,575.00 | - | -1.87% | 63,227 |
| Jun 11, 2025 | 1,601.00 | 1,647.00 | 1,590.00 | 1,605.00 | - | 0.31% | 28,058 |
| Jun 10, 2025 | 1,627.00 | 1,670.00 | 1,590.00 | 1,600.00 | - | -1.66% | 42,331 |
| Jun 9, 2025 | 1,680.00 | 1,728.00 | 1,617.00 | 1,627.00 | - | -2.81% | 70,387 |
| Jun 5, 2025 | 1,692.00 | 1,693.00 | 1,647.00 | 1,674.00 | - | -1.06% | 45,111 |
| Jun 4, 2025 | 1,759.00 | 1,849.00 | 1,641.00 | 1,692.00 | - | -0.24% | 117,067 |
| Jun 2, 2025 | 1,666.00 | 1,698.00 | 1,611.00 | 1,696.00 | - | 4.63% | 73,696 |
| May 30, 2025 | 1,596.00 | 1,650.00 | 1,596.00 | 1,621.00 | - | 0.75% | 17,086 |
| May 29, 2025 | 1,698.00 | 1,698.00 | 1,608.00 | 1,609.00 | - | -3.94% | 44,154 |
| May 28, 2025 | 1,671.00 | 1,694.00 | 1,657.00 | 1,675.00 | - | 0.24% | 43,187 |