Skip to main content
logo
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
-45.00 (-1.70%)
At close: Jan 19, 2026

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20262,525.002,710.002,475.002,640.002,640.004.55%103,341
Jan 15, 20262,790.002,790.002,500.002,525.002,525.00-2.13%107,468
Jan 14, 20262,560.002,665.002,500.002,580.002,580.000.98%127,048
Jan 13, 20262,625.002,690.002,440.002,555.002,555.00-2.11%54,665
Jan 12, 20262,615.002,615.002,500.002,610.002,610.00-0.19%97,491
Jan 9, 20262,765.002,765.002,540.002,615.002,615.00-115,536
Jan 8, 20262,595.002,745.002,555.002,615.002,615.000.77%119,564
Jan 7, 20262,695.002,700.002,480.002,595.002,595.00-3.71%180,596
Jan 6, 20262,725.002,835.002,650.002,695.002,695.00-0.74%129,443
Jan 5, 20262,785.002,785.002,690.002,715.002,715.00-2.51%175,906
Jan 2, 20262,780.002,810.002,700.002,785.002,785.000.18%70,142
Dec 30, 20252,765.002,840.002,675.002,780.002,780.000.54%116,137
Dec 29, 20252,755.002,785.002,700.002,765.002,765.000.73%110,994
Dec 26, 20252,790.002,820.002,700.002,745.002,745.00-2.31%92,485
Dec 24, 20252,900.002,900.002,660.002,810.002,810.00-1.23%222,198
Dec 23, 20252,855.002,900.002,785.002,845.002,845.00-1.73%121,745
Dec 22, 20252,910.002,950.002,785.002,895.002,895.00-0.52%112,118
Dec 19, 20252,785.002,925.002,715.002,910.002,910.004.49%395,902
Dec 18, 20252,810.002,835.002,700.002,785.002,785.00-1.76%158,384
Dec 17, 20253,055.003,055.002,700.002,835.002,835.000.53%290,604
Dec 16, 20252,960.002,960.002,760.002,820.002,820.00-4.73%269,979
Dec 15, 20253,010.003,110.002,875.002,960.002,960.001.72%556,518
Dec 12, 20252,845.002,925.002,825.002,910.002,910.00-0.34%163,543
Dec 11, 20252,695.002,950.002,570.002,920.002,920.0011.45%741,057
Dec 10, 20252,570.002,690.002,480.002,620.002,620.001.95%215,219
Dec 9, 20252,530.002,595.002,420.002,570.002,570.001.58%104,544
Dec 8, 20252,505.002,575.002,485.002,530.002,530.00-0.20%91,297
Dec 5, 20252,500.002,640.002,475.002,535.002,535.00-0.78%297,081
Dec 4, 20252,780.002,815.002,530.002,555.002,555.00-7.76%449,439
Dec 3, 20253,175.003,175.002,700.002,770.002,770.00-10.79%1,366,763
Dec 2, 20253,075.003,200.002,955.003,105.003,105.001.80%869,510
Dec 1, 20252,950.003,060.002,850.003,050.003,050.004.45%590,214
Nov 28, 20252,915.002,950.002,815.002,920.002,920.000.17%259,188
Nov 27, 20252,950.003,000.002,775.002,915.002,915.00-1.02%285,293
Nov 26, 20252,775.002,990.002,705.002,945.002,945.004.80%273,442
Nov 25, 20252,615.002,865.002,560.002,810.002,810.008.91%484,923
Nov 24, 20252,880.002,880.002,510.002,580.002,580.00-9.63%374,612
Nov 21, 20252,840.002,885.002,670.002,855.002,855.000.53%394,282
Nov 20, 20252,700.002,930.002,550.002,840.002,840.005.19%592,267
Nov 19, 20252,710.002,760.002,615.002,700.002,700.002.47%531,690
Nov 18, 20252,375.002,780.002,375.002,635.002,635.0010.02%1,037,286
Nov 17, 20252,260.002,450.002,235.002,395.002,395.005.97%523,309
Nov 14, 20252,280.002,340.002,180.002,260.002,260.00-0.88%138,019
Nov 13, 20252,140.002,390.002,140.002,280.002,280.006.54%616,277
Nov 12, 20251,763.002,140.001,747.002,140.002,140.0019.89%589,036