Skip to main content
logo
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,998.00
-67.00 (-3.24%)
At close: Jun 5, 2026

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,065.002,065.001,956.001,998.001,998.00-3.24%44,233
Jun 4, 20262,020.002,100.001,980.002,065.002,065.002.23%54,413
Jun 2, 20261,970.002,100.001,950.002,020.002,020.001.71%85,844
Jun 1, 20262,060.002,085.001,918.001,986.001,986.00-4.98%123,729
May 29, 20262,100.002,130.001,979.002,090.002,090.00-0.48%97,132
May 28, 20262,200.002,265.002,100.002,100.002,100.00-7.69%168,317
May 27, 20262,325.002,325.002,165.002,275.002,275.00-2.15%271,709
May 26, 20262,035.002,390.001,875.002,325.002,325.0015.38%326,739
May 22, 20261,914.002,055.001,884.002,015.002,015.009.51%63,392
May 21, 20261,932.001,934.001,838.001,840.001,840.00-1.92%66,160
May 20, 20261,868.001,917.001,801.001,876.001,876.000.48%29,698
May 19, 20261,935.002,015.001,850.001,867.001,867.00-3.31%127,046
May 18, 20262,060.002,060.001,897.001,931.001,931.00-6.26%164,686
May 15, 20262,170.002,195.001,950.002,060.002,060.00-2.37%337,412
May 14, 20261,979.002,115.001,931.002,110.002,110.006.62%127,483
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%259,637
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%184,654
May 6, 20262,375.002,375.002,215.002,240.002,240.00-5.68%272,218
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%277,517
Apr 29, 20262,255.002,320.002,230.002,300.002,300.002.00%85,493
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%233,952
Apr 23, 20262,270.002,345.002,245.002,315.002,315.001.31%122,770
Apr 22, 20262,350.002,355.002,270.002,285.002,285.00-2.77%94,425
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%144,182
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%124,293
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%223,060
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%311,332
Apr 2, 20262,735.002,735.002,570.002,605.002,605.00-5.10%281,087
Apr 1, 20262,480.002,780.002,350.002,745.002,745.0012.96%888,776
Mar 31, 20262,120.002,465.002,120.002,430.002,430.0010.45%416,894
Mar 30, 20262,305.002,305.002,165.002,200.002,200.00-4.76%351,685
Mar 27, 20262,580.002,580.002,270.002,310.002,310.00-2.94%297,477
Mar 26, 20262,440.002,490.002,305.002,380.002,380.00-1.65%197,462
Mar 25, 20262,370.002,435.002,315.002,420.002,420.002.11%463,859
Mar 24, 20262,735.002,785.002,215.002,370.002,370.00-13.35%1,435,135