Skip to main content
logo
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
-85.00 (-2.90%)
At close: Feb 20, 2026

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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