Skip to main content
logo
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
+5.00 (0.25%)
At close: Sep 15, 2025

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,200.002,480.002,200.002,335.002,335.007.11%478,175
Sep 18, 20252,010.002,280.001,987.002,180.002,180.009.77%366,094
Sep 17, 20252,060.002,060.001,960.001,986.001,986.00-0.35%15,453
Sep 16, 20252,015.002,015.001,982.001,993.001,993.00-1.09%13,079
Sep 15, 20252,010.002,045.001,999.002,015.002,015.000.25%18,454
Sep 12, 20252,110.002,110.001,981.002,010.002,010.00-4.74%56,450
Sep 11, 20252,135.002,220.002,060.002,110.002,110.00-2.31%48,568
Sep 10, 20252,055.002,195.002,020.002,160.002,160.004.85%132,894
Sep 9, 20252,055.002,060.001,975.002,060.002,060.000.24%42,565
Sep 8, 20252,010.002,060.001,977.002,055.002,055.001.99%25,978
Sep 5, 20252,055.002,055.001,973.002,015.002,015.000.25%68,234
Sep 4, 20252,045.002,090.002,000.002,010.002,010.00-38,839
Sep 3, 20251,980.002,095.001,980.002,010.002,010.00-0.99%35,319
Sep 2, 20252,040.002,085.001,995.002,030.002,030.00-38,444
Sep 1, 20252,200.002,240.002,010.002,030.002,030.00-7.73%88,547
Aug 29, 20252,280.002,280.002,170.002,200.002,200.00-3.51%33,636
Aug 28, 20252,345.002,380.002,220.002,280.002,280.000.44%89,667
Aug 27, 20252,255.002,295.002,165.002,270.002,270.000.67%65,706
Aug 26, 20252,395.002,400.002,235.002,255.002,255.00-2.80%95,658
Aug 25, 20252,380.002,410.002,315.002,320.002,320.00-1.28%35,426
Aug 22, 20252,280.002,390.002,280.002,350.002,350.000.64%46,681
Aug 21, 20252,280.002,385.002,270.002,335.002,335.002.41%49,900
Aug 20, 20252,425.002,425.002,225.002,280.002,280.00-4.60%144,992
Aug 19, 20252,325.002,390.002,290.002,390.002,390.002.80%44,576
Aug 18, 20252,380.002,430.002,290.002,325.002,325.00-2.52%26,084
Aug 14, 20252,300.002,450.002,220.002,385.002,385.003.02%101,968
Aug 13, 20252,320.002,395.002,250.002,315.002,315.00-0.22%87,025
Aug 12, 20252,320.002,380.002,300.002,320.002,320.00-24,593
Aug 11, 20252,470.002,505.002,320.002,320.002,320.00-6.07%92,718
Aug 8, 20252,445.002,510.002,395.002,470.002,470.001.02%42,214
Aug 7, 20252,425.002,465.002,370.002,445.002,445.00-37,375
Aug 6, 20252,460.002,465.002,325.002,445.002,445.00-0.81%95,559
Aug 5, 20252,470.002,510.002,370.002,465.002,465.00-0.20%73,452
Aug 4, 20252,345.002,675.002,240.002,470.002,470.005.33%366,529
Aug 1, 20252,500.002,540.002,345.002,345.002,345.00-6.01%130,945
Jul 31, 20252,475.002,560.002,430.002,495.002,495.000.81%88,230
Jul 30, 20252,735.002,735.002,385.002,475.002,475.00-9.51%571,264
Jul 29, 20252,710.002,810.002,645.002,735.002,735.000.92%146,547
Jul 28, 20252,735.002,830.002,660.002,710.002,710.00-0.91%190,392
Jul 25, 20252,725.002,805.002,675.002,735.002,735.000.37%90,057
Jul 24, 20252,660.002,770.002,630.002,725.002,725.000.93%123,450
Jul 23, 20252,695.002,720.002,570.002,700.002,700.000.19%132,657
Jul 22, 20252,780.002,800.002,615.002,695.002,695.00-3.06%163,559
Jul 21, 20252,730.002,790.002,610.002,780.002,780.001.83%208,245
Jul 18, 20252,510.002,760.002,435.002,730.002,730.008.76%381,128
Jul 17, 20252,710.002,765.002,470.002,510.002,510.00-3.09%210,913
Jul 16, 20252,435.002,595.002,435.002,590.002,590.001.97%78,747
Jul 15, 20252,485.002,570.002,380.002,540.002,540.000.20%277,280
Jul 14, 20252,610.002,610.002,430.002,535.002,535.00-3.06%234,682
Jul 11, 20252,700.002,700.002,475.002,615.002,615.00-0.38%349,462