FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea · Delayed Price · Currency is KRW 2,120.00
+45.00 (2.17%)
At close: Jul 20, 2026
FOCUS AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,613.00 | 1,732.00 | 1,511.00 | 1,600.00 | 1,600.00 | -4.53% | 94,164 |
| Jun 23, 2026 | 1,715.00 | 1,734.00 | 1,604.00 | 1,676.00 | 1,676.00 | -2.27% | 83,802 |
| Jun 22, 2026 | 1,948.00 | 1,948.00 | 1,709.00 | 1,715.00 | 1,715.00 | -4.67% | 54,128 |
| Jun 19, 2026 | 1,846.00 | 1,894.00 | 1,766.00 | 1,799.00 | 1,799.00 | -2.81% | 40,355 |
| Jun 18, 2026 | 1,943.00 | 1,943.00 | 1,846.00 | 1,851.00 | 1,851.00 | -4.73% | 14,983 |
| Jun 17, 2026 | 1,937.00 | 1,997.00 | 1,800.00 | 1,943.00 | 1,943.00 | 3.19% | 13,760 |
| Jun 16, 2026 | 1,907.00 | 1,907.00 | 1,829.00 | 1,883.00 | 1,883.00 | -1.26% | 13,189 |
| Jun 15, 2026 | 1,874.00 | 1,919.00 | 1,840.00 | 1,907.00 | 1,907.00 | 4.78% | 20,178 |
| Jun 12, 2026 | 1,821.00 | 1,945.00 | 1,799.00 | 1,820.00 | 1,820.00 | 0.66% | 37,667 |
| Jun 11, 2026 | 1,987.00 | 1,987.00 | 1,800.00 | 1,808.00 | 1,808.00 | -0.88% | 48,633 |
| Jun 10, 2026 | 1,935.00 | 2,010.00 | 1,823.00 | 1,824.00 | 1,824.00 | -3.54% | 42,346 |
| Jun 9, 2026 | 2,005.00 | 2,085.00 | 1,830.00 | 1,891.00 | 1,891.00 | 3.73% | 34,827 |
| Jun 8, 2026 | 1,977.00 | 2,000.00 | 1,810.00 | 1,823.00 | 1,823.00 | -8.76% | 70,987 |
| Jun 5, 2026 | 2,065.00 | 2,065.00 | 1,956.00 | 1,998.00 | 1,998.00 | -3.24% | 44,233 |
| Jun 4, 2026 | 2,020.00 | 2,100.00 | 1,980.00 | 2,065.00 | 2,065.00 | 2.23% | 54,413 |
| Jun 2, 2026 | 1,970.00 | 2,100.00 | 1,950.00 | 2,020.00 | 2,020.00 | 1.71% | 85,844 |
| Jun 1, 2026 | 2,060.00 | 2,085.00 | 1,918.00 | 1,986.00 | 1,986.00 | -4.98% | 123,729 |
| May 29, 2026 | 2,100.00 | 2,130.00 | 1,979.00 | 2,090.00 | 2,090.00 | -0.48% | 97,132 |
| May 28, 2026 | 2,200.00 | 2,265.00 | 2,100.00 | 2,100.00 | 2,100.00 | -7.69% | 168,317 |
| May 27, 2026 | 2,325.00 | 2,325.00 | 2,165.00 | 2,275.00 | 2,275.00 | -2.15% | 271,709 |
| May 26, 2026 | 2,035.00 | 2,390.00 | 1,875.00 | 2,325.00 | 2,325.00 | 15.38% | 326,739 |
| May 22, 2026 | 1,914.00 | 2,055.00 | 1,884.00 | 2,015.00 | 2,015.00 | 9.51% | 63,392 |
| May 21, 2026 | 1,932.00 | 1,934.00 | 1,838.00 | 1,840.00 | 1,840.00 | -1.92% | 66,160 |
| May 20, 2026 | 1,868.00 | 1,917.00 | 1,801.00 | 1,876.00 | 1,876.00 | 0.48% | 29,698 |
| May 19, 2026 | 1,935.00 | 2,015.00 | 1,850.00 | 1,867.00 | 1,867.00 | -3.31% | 127,046 |
| May 18, 2026 | 2,060.00 | 2,060.00 | 1,897.00 | 1,931.00 | 1,931.00 | -6.26% | 164,686 |
| May 15, 2026 | 2,170.00 | 2,195.00 | 1,950.00 | 2,060.00 | 2,060.00 | -2.37% | 337,412 |
| May 14, 2026 | 1,979.00 | 2,115.00 | 1,931.00 | 2,110.00 | 2,110.00 | 6.62% | 127,483 |
| May 13, 2026 | 1,975.00 | 1,989.00 | 1,930.00 | 1,979.00 | 1,979.00 | 0.20% | 101,364 |
| May 12, 2026 | 2,040.00 | 2,175.00 | 1,900.00 | 1,975.00 | 1,975.00 | -3.19% | 259,637 |
| May 11, 2026 | 2,055.00 | 2,115.00 | 1,980.00 | 2,040.00 | 2,040.00 | -0.49% | 153,304 |
| May 8, 2026 | 2,170.00 | 2,195.00 | 2,015.00 | 2,050.00 | 2,050.00 | -5.53% | 274,505 |
| May 7, 2026 | 2,235.00 | 2,235.00 | 2,150.00 | 2,170.00 | 2,170.00 | -3.13% | 184,654 |