Skip to main content
logo
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
-50.00 (-2.37%)
At close: May 15, 2026

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20261,979.002,115.001,931.002,110.002,110.006.62%127,477
May 13, 20261,975.001,989.001,930.001,979.001,979.000.20%101,364
May 12, 20262,040.002,175.001,900.001,975.001,975.00-3.19%259,236
May 11, 20262,055.002,115.001,980.002,040.002,040.00-0.49%153,304
May 8, 20262,170.002,195.002,015.002,050.002,050.00-5.53%274,505
May 7, 20262,235.002,235.002,150.002,170.002,170.00-3.13%183,602
May 6, 20262,375.002,375.002,215.002,240.002,240.00-5.68%271,578
May 4, 20262,380.002,440.002,325.002,375.002,375.002.81%272,739
Apr 30, 20262,405.002,495.002,275.002,310.002,310.000.43%277,113
Apr 29, 20262,255.002,320.002,230.002,300.002,300.002.00%85,443
Apr 28, 20262,265.002,330.002,160.002,255.002,255.00-0.22%113,763
Apr 27, 20262,455.002,455.002,210.002,260.002,260.00-5.24%283,533
Apr 24, 20262,300.002,520.002,245.002,385.002,385.003.02%233,951
Apr 23, 20262,270.002,345.002,245.002,315.002,315.001.31%122,731
Apr 22, 20262,350.002,355.002,270.002,285.002,285.00-2.77%94,255
Apr 21, 20262,425.002,425.002,320.002,350.002,350.00-3.09%174,867
Apr 20, 20262,485.002,485.002,375.002,425.002,425.00-0.82%94,521
Apr 17, 20262,440.002,490.002,385.002,445.002,445.000.20%149,622
Apr 16, 20262,435.002,510.002,300.002,440.002,440.000.83%197,629
Apr 15, 20262,425.002,450.002,370.002,420.002,420.00-0.21%142,921
Apr 14, 20262,400.002,525.002,385.002,425.002,425.001.04%170,205
Apr 13, 20262,380.002,405.002,320.002,400.002,400.000.21%168,500
Apr 10, 20262,435.002,435.002,310.002,395.002,395.001.70%124,287
Apr 9, 20262,415.002,415.002,280.002,355.002,355.00-2.48%183,983
Apr 8, 20262,520.002,520.002,335.002,415.002,415.00-2.23%222,960
Apr 7, 20262,590.002,590.002,390.002,470.002,470.00-5.36%269,755
Apr 6, 20262,600.002,650.002,460.002,610.002,610.000.38%181,418
Apr 3, 20262,615.002,750.002,585.002,600.002,600.00-0.19%311,151
Apr 2, 20262,735.002,735.002,570.002,605.002,605.00-5.10%281,027
Apr 1, 20262,480.002,780.002,350.002,745.002,745.0012.96%885,787
Mar 31, 20262,120.002,465.002,120.002,430.002,430.0010.45%416,444
Mar 30, 20262,305.002,305.002,165.002,200.002,200.00-4.76%351,684
Mar 27, 20262,580.002,580.002,270.002,310.002,310.00-2.94%297,125
Mar 26, 20262,440.002,490.002,305.002,380.002,380.00-1.65%197,432
Mar 25, 20262,370.002,435.002,315.002,420.002,420.002.11%463,854
Mar 24, 20262,735.002,785.002,215.002,370.002,370.00-13.35%1,434,316
Mar 23, 20262,845.002,945.002,675.002,735.002,735.00-4.04%426,764
Mar 20, 20263,035.003,085.002,765.002,850.002,850.00-5.16%377,835
Mar 19, 20262,995.003,085.002,940.003,005.003,005.00-2.59%266,823
Mar 18, 20263,100.003,155.003,050.003,085.003,085.00-0.48%186,043
Mar 17, 20263,125.003,190.003,015.003,100.003,100.000.16%333,273
Mar 16, 20263,225.003,300.003,070.003,095.003,095.00-4.03%276,634
Mar 13, 20263,290.003,335.003,155.003,225.003,225.00-2.57%343,840
Mar 12, 20263,030.003,360.003,010.003,310.003,310.006.43%749,738
Mar 11, 20262,975.003,160.002,920.003,110.003,110.007.43%558,858
Mar 10, 20262,980.002,980.002,825.002,895.002,895.003.39%268,890
Mar 9, 20262,815.002,915.002,650.002,800.002,800.00-6.35%333,600
Mar 6, 20262,910.003,065.002,825.002,990.002,990.00-0.66%392,094
Mar 5, 20262,940.003,125.002,800.003,010.003,010.0010.66%639,671
Mar 4, 20263,000.003,000.002,590.002,720.002,720.00-9.33%625,094