FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea · Delayed Price · Currency is KRW 1,883.00
-17.00 (-0.89%)
At close: Sep 3, 2026
FOCUS AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,165.00 | 2,170.00 | 2,035.00 | 2,070.00 | 2,070.00 | -2.36% | 37,630 |
| Jul 20, 2026 | 2,255.00 | 2,255.00 | 1,976.00 | 2,120.00 | 2,120.00 | 2.17% | 143,838 |
| Jul 16, 2026 | 1,992.00 | 2,140.00 | 1,960.00 | 2,075.00 | 2,075.00 | 4.22% | 74,006 |
| Jul 15, 2026 | 1,920.00 | 2,040.00 | 1,851.00 | 1,991.00 | 1,991.00 | 6.36% | 98,368 |
| Jul 14, 2026 | 1,640.00 | 2,040.00 | 1,640.00 | 1,872.00 | 1,872.00 | 8.71% | 239,873 |
| Jul 13, 2026 | 1,500.00 | 1,820.00 | 1,471.00 | 1,722.00 | 1,722.00 | 14.42% | 262,900 |
| Jul 10, 2026 | 1,427.00 | 1,531.00 | 1,427.00 | 1,505.00 | 1,505.00 | 2.45% | 42,809 |
| Jul 9, 2026 | 1,458.00 | 1,474.00 | 1,380.00 | 1,469.00 | 1,469.00 | -0.34% | 59,513 |
| Jul 8, 2026 | 1,495.00 | 1,495.00 | 1,332.00 | 1,474.00 | 1,474.00 | -0.07% | 77,793 |
| Jul 7, 2026 | 1,480.00 | 1,480.00 | 1,369.00 | 1,475.00 | 1,475.00 | 3.95% | 38,704 |
| Jul 6, 2026 | 1,449.00 | 1,565.00 | 1,317.00 | 1,419.00 | 1,419.00 | -2.07% | 269,039 |
| Jul 3, 2026 | 1,476.00 | 1,476.00 | 1,383.00 | 1,449.00 | 1,449.00 | -1.83% | 38,218 |
| Jul 2, 2026 | 1,575.00 | 1,584.00 | 1,407.00 | 1,476.00 | 1,476.00 | 0.07% | 19,286 |
| Jul 1, 2026 | 1,571.00 | 1,571.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.67% | 24,198 |
| Jun 30, 2026 | 1,688.00 | 1,688.00 | 1,426.00 | 1,500.00 | 1,500.00 | 0.07% | 61,851 |
| Jun 29, 2026 | 1,457.00 | 1,595.00 | 1,430.00 | 1,499.00 | 1,499.00 | 2.53% | 69,315 |
| Jun 26, 2026 | 1,471.00 | 1,573.00 | 1,401.00 | 1,462.00 | 1,462.00 | -1.08% | 130,293 |
| Jun 25, 2026 | 1,600.00 | 1,700.00 | 1,450.00 | 1,478.00 | 1,478.00 | -7.63% | 131,558 |