Skip to main content
logo
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,280.00
+10.00 (0.44%)
At close: Aug 28, 2025

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,345.002,380.002,220.002,280.00-0.44%89,667
Aug 27, 20252,255.002,295.002,165.002,270.00-0.67%65,706
Aug 26, 20252,395.002,400.002,235.002,255.00--2.80%95,658
Aug 25, 20252,380.002,410.002,315.002,320.00--1.28%35,426
Aug 22, 20252,280.002,390.002,280.002,350.00-0.64%46,681
Aug 21, 20252,280.002,385.002,270.002,335.00-2.41%49,900
Aug 20, 20252,425.002,425.002,225.002,280.00--4.60%144,992
Aug 19, 20252,325.002,390.002,290.002,390.00-2.80%44,576
Aug 18, 20252,380.002,430.002,290.002,325.00--2.52%26,084
Aug 14, 20252,300.002,450.002,220.002,385.00-3.02%101,968
Aug 13, 20252,320.002,395.002,250.002,315.00--0.22%87,025
Aug 12, 20252,320.002,380.002,300.002,320.00--24,593
Aug 11, 20252,470.002,505.002,320.002,320.00--6.07%92,718
Aug 8, 20252,445.002,510.002,395.002,470.00-1.02%42,214
Aug 7, 20252,425.002,465.002,370.002,445.00--37,375
Aug 6, 20252,460.002,465.002,325.002,445.00--0.81%95,559
Aug 5, 20252,470.002,510.002,370.002,465.00--0.20%73,452
Aug 4, 20252,345.002,675.002,240.002,470.00-5.33%366,529
Aug 1, 20252,500.002,540.002,345.002,345.00--6.01%130,945
Jul 31, 20252,475.002,560.002,430.002,495.00-0.81%88,230
Jul 30, 20252,735.002,735.002,385.002,475.00--9.51%571,264
Jul 29, 20252,710.002,810.002,645.002,735.00-0.92%146,547
Jul 28, 20252,735.002,830.002,660.002,710.00--0.91%190,392
Jul 25, 20252,725.002,805.002,675.002,735.00-0.37%90,057
Jul 24, 20252,660.002,770.002,630.002,725.00-0.93%123,450
Jul 23, 20252,695.002,720.002,570.002,700.00-0.19%132,657
Jul 22, 20252,780.002,800.002,615.002,695.00--3.06%163,559
Jul 21, 20252,730.002,790.002,610.002,780.00-1.83%208,245
Jul 18, 20252,510.002,760.002,435.002,730.00-8.76%381,128
Jul 17, 20252,710.002,765.002,470.002,510.00--3.09%210,913
Jul 16, 20252,435.002,595.002,435.002,590.00-1.97%78,747
Jul 15, 20252,485.002,570.002,380.002,540.00-0.20%277,280
Jul 14, 20252,610.002,610.002,430.002,535.00--3.06%234,682
Jul 11, 20252,700.002,700.002,475.002,615.00--0.38%349,462
Jul 10, 20252,775.002,950.002,505.002,625.00--4.89%1,186,171
Jul 9, 20252,720.002,860.002,680.002,760.00-0.55%335,282
Jul 8, 20252,620.002,815.002,490.002,745.00-3.98%527,157
Jul 7, 20252,700.002,845.002,305.002,640.00--2.22%392,446
Jul 4, 20252,615.002,840.002,565.002,700.00-3.85%646,966
Jul 3, 20252,330.002,600.002,220.002,600.00-11.83%808,550
Jul 2, 20252,175.002,360.002,090.002,325.00-6.90%695,640
Jul 1, 20251,922.002,240.001,922.002,175.00-13.16%792,435
Jun 30, 20251,890.001,991.001,844.001,922.00-2.51%282,501
Jun 27, 20251,839.001,900.001,799.001,875.00-0.91%91,674
Jun 26, 20251,848.001,900.001,760.001,858.00-0.54%210,647
Jun 25, 20251,899.001,905.001,803.001,848.00--1.70%177,137
Jun 24, 20251,792.002,090.001,792.001,880.00-4.97%1,304,625
Jun 23, 20251,739.001,817.001,722.001,791.00-4.01%275,612
Jun 20, 20251,663.001,734.001,601.001,722.00-3.92%171,006
Jun 19, 20251,519.001,783.001,518.001,657.00-10.54%1,169,718