Skip to main content
logo
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+30.00 (1.31%)
At close: Apr 23, 2026

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 20262,970.003,165.002,850.003,000.003,000.001.01%827,730
Feb 27, 20263,485.003,485.002,900.002,970.002,970.00-3.10%894,127
Feb 26, 20262,940.003,065.002,845.003,065.003,065.009.66%1,122,357
Feb 25, 20262,795.002,960.002,770.002,795.002,795.00-415,523
Feb 24, 20262,940.002,940.002,790.002,795.002,795.00-1.41%262,987
Feb 23, 20262,845.003,030.002,830.002,835.002,835.00-0.35%380,786
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