FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea · Delayed Price · Currency is KRW 2,130.00
+60.00 (2.90%)
At close: Oct 2, 2026
FOCUS AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,075.00 | 2,195.00 | 2,050.00 | 2,130.00 | 2,130.00 | 2.90% | 105,884 |
| Oct 1, 2026 | 2,140.00 | 2,140.00 | 2,030.00 | 2,070.00 | 2,070.00 | 2.73% | 16,098 |
| Sep 30, 2026 | 2,065.00 | 2,065.00 | 2,015.00 | 2,015.00 | 2,015.00 | -2.42% | 21,636 |
| Sep 29, 2026 | 2,175.00 | 2,175.00 | 1,993.00 | 2,065.00 | 2,065.00 | - | 9,349 |
| Sep 28, 2026 | 2,155.00 | 2,155.00 | 2,020.00 | 2,065.00 | 2,065.00 | 0.98% | 7,770 |
| Sep 23, 2026 | 2,125.00 | 2,125.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.74% | 11,609 |
| Sep 22, 2026 | 2,060.00 | 2,090.00 | 2,005.00 | 2,030.00 | 2,030.00 | -1.46% | 5,058 |
| Sep 21, 2026 | 2,035.00 | 2,150.00 | 2,020.00 | 2,060.00 | 2,060.00 | -0.48% | 11,544 |
| Sep 18, 2026 | 2,110.00 | 2,145.00 | 2,060.00 | 2,070.00 | 2,070.00 | -1.66% | 11,307 |
| Sep 17, 2026 | 2,150.00 | 2,150.00 | 2,030.00 | 2,105.00 | 2,105.00 | 0.72% | 14,761 |
| Sep 16, 2026 | 2,125.00 | 2,145.00 | 2,085.00 | 2,090.00 | 2,090.00 | -1.88% | 12,249 |
| Sep 15, 2026 | 2,125.00 | 2,170.00 | 2,095.00 | 2,130.00 | 2,130.00 | 0.24% | 39,146 |
| Sep 14, 2026 | 2,140.00 | 2,180.00 | 2,100.00 | 2,125.00 | 2,125.00 | -0.47% | 24,518 |
| Sep 11, 2026 | 2,115.00 | 2,170.00 | 2,090.00 | 2,135.00 | 2,135.00 | 1.67% | 21,157 |
| Sep 10, 2026 | 2,170.00 | 2,175.00 | 2,055.00 | 2,100.00 | 2,100.00 | -1.18% | 27,962 |
| Sep 9, 2026 | 2,180.00 | 2,185.00 | 2,070.00 | 2,125.00 | 2,125.00 | 0.24% | 24,088 |
| Sep 8, 2026 | 2,180.00 | 2,200.00 | 2,070.00 | 2,120.00 | 2,120.00 | 2.42% | 100,891 |
| Sep 7, 2026 | 1,948.00 | 2,100.00 | 1,915.00 | 2,070.00 | 2,070.00 | 9.41% | 142,001 |
| Sep 4, 2026 | 1,900.00 | 1,949.00 | 1,881.00 | 1,892.00 | 1,892.00 | 0.48% | 13,309 |
| Sep 3, 2026 | 1,903.00 | 1,966.00 | 1,850.00 | 1,883.00 | 1,883.00 | -0.89% | 21,214 |
| Sep 2, 2026 | 1,911.00 | 1,990.00 | 1,856.00 | 1,900.00 | 1,900.00 | -2.56% | 98,486 |
| Sep 1, 2026 | 1,997.00 | 2,075.00 | 1,923.00 | 1,950.00 | 1,950.00 | -2.35% | 33,217 |
| Aug 31, 2026 | 1,937.00 | 2,100.00 | 1,919.00 | 1,997.00 | 1,997.00 | 3.10% | 30,974 |
| Aug 28, 2026 | 1,990.00 | 2,000.00 | 1,937.00 | 1,937.00 | 1,937.00 | -2.66% | 14,079 |
| Aug 27, 2026 | 1,956.00 | 2,060.00 | 1,900.00 | 1,990.00 | 1,990.00 | -1.24% | 40,117 |
| Aug 26, 2026 | 2,080.00 | 2,170.00 | 1,960.00 | 2,015.00 | 2,015.00 | -3.13% | 91,528 |
| Aug 25, 2026 | 2,195.00 | 2,195.00 | 2,000.00 | 2,080.00 | 2,080.00 | -1.42% | 66,367 |
| Aug 24, 2026 | 1,974.00 | 2,150.00 | 1,917.00 | 2,110.00 | 2,110.00 | 5.87% | 85,749 |
| Aug 21, 2026 | 1,994.00 | 2,035.00 | 1,900.00 | 1,993.00 | 1,993.00 | -0.05% | 39,596 |
| Aug 20, 2026 | 2,150.00 | 2,170.00 | 1,960.00 | 1,994.00 | 1,994.00 | 0.15% | 49,237 |
| Aug 19, 2026 | 2,150.00 | 2,150.00 | 1,991.00 | 1,991.00 | 1,991.00 | -7.18% | 59,834 |
| Aug 18, 2026 | 2,290.00 | 2,340.00 | 2,035.00 | 2,145.00 | 2,145.00 | -6.13% | 152,303 |
| Aug 14, 2026 | 2,295.00 | 2,300.00 | 2,185.00 | 2,285.00 | 2,285.00 | 2.01% | 107,213 |
| Aug 13, 2026 | 2,225.00 | 2,270.00 | 2,170.00 | 2,240.00 | 2,240.00 | -1.32% | 41,452 |
| Aug 12, 2026 | 2,195.00 | 2,300.00 | 2,180.00 | 2,270.00 | 2,270.00 | 2.95% | 71,644 |
| Aug 11, 2026 | 2,205.00 | 2,220.00 | 2,150.00 | 2,205.00 | 2,205.00 | 0.92% | 54,786 |
| Aug 10, 2026 | 2,200.00 | 2,205.00 | 2,150.00 | 2,185.00 | 2,185.00 | 1.16% | 31,035 |
| Aug 7, 2026 | 2,210.00 | 2,250.00 | 2,145.00 | 2,160.00 | 2,160.00 | - | 29,948 |
| Aug 6, 2026 | 2,160.00 | 2,195.00 | 2,050.00 | 2,160.00 | 2,160.00 | - | 18,724 |
| Aug 5, 2026 | 2,215.00 | 2,215.00 | 2,070.00 | 2,160.00 | 2,160.00 | 4.10% | 122,827 |
| Aug 4, 2026 | 2,060.00 | 2,190.00 | 2,045.00 | 2,075.00 | 2,075.00 | -1.19% | 32,537 |
| Aug 3, 2026 | 1,985.00 | 2,115.00 | 1,965.00 | 2,100.00 | 2,100.00 | 4.74% | 88,141 |
| Jul 31, 2026 | 2,005.00 | 2,100.00 | 1,944.00 | 2,005.00 | 2,005.00 | 0.96% | 62,189 |
| Jul 30, 2026 | 1,900.00 | 2,150.00 | 1,900.00 | 1,986.00 | 1,986.00 | -0.65% | 11,155 |
| Jul 29, 2026 | 2,015.00 | 2,065.00 | 1,910.00 | 1,999.00 | 1,999.00 | -0.79% | 79,451 |
| Jul 28, 2026 | 2,010.00 | 2,075.00 | 1,974.00 | 2,015.00 | 2,015.00 | -1.23% | 81,458 |
| Jul 27, 2026 | 2,070.00 | 2,210.00 | 1,960.00 | 2,040.00 | 2,040.00 | -1.45% | 62,584 |
| Jul 24, 2026 | 1,947.00 | 2,105.00 | 1,917.00 | 2,070.00 | 2,070.00 | 5.29% | 44,236 |
| Jul 23, 2026 | 2,065.00 | 2,065.00 | 1,922.00 | 1,966.00 | 1,966.00 | -4.56% | 112,956 |
| Jul 22, 2026 | 2,220.00 | 2,220.00 | 1,990.00 | 2,060.00 | 2,060.00 | -0.48% | 134,828 |