Skip to main content
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
-20.00 (-0.78%)
At close: Dec 5, 2025

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,500.002,640.002,475.002,535.002,535.00-0.78%297,081
Dec 4, 20252,780.002,815.002,530.002,555.002,555.00-7.76%449,439
Dec 3, 20253,175.003,175.002,700.002,770.002,770.00-10.79%1,366,763
Dec 2, 20253,075.003,200.002,955.003,105.003,105.001.80%869,510
Dec 1, 20252,950.003,060.002,850.003,050.003,050.004.45%590,214
Nov 28, 20252,915.002,950.002,815.002,920.002,920.000.17%259,188
Nov 27, 20252,950.003,000.002,775.002,915.002,915.00-1.02%285,293
Nov 26, 20252,775.002,990.002,705.002,945.002,945.004.80%273,442
Nov 25, 20252,615.002,865.002,560.002,810.002,810.008.91%484,923
Nov 24, 20252,880.002,880.002,510.002,580.002,580.00-9.63%374,612
Nov 21, 20252,840.002,885.002,670.002,855.002,855.000.53%394,282
Nov 20, 20252,700.002,930.002,550.002,840.002,840.005.19%592,267
Nov 19, 20252,710.002,760.002,615.002,700.002,700.002.47%531,690
Nov 18, 20252,375.002,780.002,375.002,635.002,635.0010.02%1,037,286
Nov 17, 20252,260.002,450.002,235.002,395.002,395.005.97%523,309
Nov 14, 20252,280.002,340.002,180.002,260.002,260.00-0.88%138,019
Nov 13, 20252,140.002,390.002,140.002,280.002,280.006.54%616,277
Nov 12, 20251,763.002,140.001,747.002,140.002,140.0019.89%589,036
Nov 11, 20251,802.001,870.001,627.001,785.001,785.00-1.00%354,206
Nov 10, 20251,840.001,840.001,730.001,803.001,803.000.67%89,644
Nov 7, 20251,799.001,884.001,706.001,791.001,791.00-0.50%171,701
Nov 6, 20251,895.001,895.001,767.001,800.001,800.000.56%87,348
Nov 5, 20251,899.001,958.001,770.001,790.001,790.00-7.21%198,833
Nov 4, 20251,889.001,939.001,809.001,929.001,929.005.99%37,728
Nov 3, 20251,993.001,993.001,801.001,820.001,820.00-4.81%125,384
Oct 31, 20251,983.002,025.001,850.001,912.001,912.00-3.53%221,959
Oct 30, 20252,015.002,070.001,974.001,982.001,982.00-3.08%217,116
Oct 29, 20252,130.002,155.002,045.002,045.002,045.00-3.99%72,795
Oct 28, 20252,215.002,215.002,080.002,130.002,130.00-3.84%63,290
Oct 27, 20252,225.002,260.002,155.002,215.002,215.00-0.45%91,507
Oct 24, 20252,095.002,265.002,025.002,225.002,225.006.21%288,640
Oct 23, 20252,010.002,125.001,960.002,095.002,095.004.91%207,197
Oct 22, 20252,145.002,180.001,995.001,997.001,997.00-6.90%102,395
Oct 21, 20252,005.002,170.001,965.002,145.002,145.006.98%224,892
Oct 20, 20252,105.002,105.001,977.002,005.002,005.00-3.14%101,238
Oct 17, 20252,095.002,095.002,040.002,070.002,070.00-0.24%112,714
Oct 16, 20252,165.002,180.001,955.002,075.002,075.00-4.16%167,806
Oct 15, 20252,150.002,175.002,060.002,165.002,165.00-0.46%78,401
Oct 14, 20252,200.002,200.002,095.002,175.002,175.00-0.68%45,062
Oct 13, 20252,110.002,275.002,085.002,190.002,190.001.62%198,373
Oct 10, 20252,140.002,210.002,105.002,155.002,155.00-0.23%60,339
Oct 2, 20252,157.002,190.002,135.002,160.002,160.00-0.46%13,774
Oct 1, 20252,190.002,190.002,120.002,170.002,170.00-0.91%72,019
Sep 30, 20252,225.002,300.002,190.002,190.002,190.00-2.67%18,085
Sep 29, 20252,245.002,280.002,140.002,250.002,250.00-59,248
Sep 26, 20252,240.002,250.002,130.002,250.002,250.00-0.22%88,298
Sep 25, 20252,270.002,345.002,125.002,255.002,255.00-0.66%156,116
Sep 24, 20252,295.002,360.002,145.002,270.002,270.00-0.66%168,665
Sep 23, 20252,400.002,480.002,200.002,285.002,285.00-2.14%173,033
Sep 22, 20252,250.002,370.002,090.002,335.002,335.00-258,988
Sep 19, 20252,200.002,480.002,200.002,335.002,335.007.11%478,175
Sep 18, 20252,010.002,280.001,987.002,180.002,180.009.77%366,094
Sep 17, 20252,060.002,060.001,960.001,986.001,986.00-0.35%15,453
Sep 16, 20252,015.002,015.001,982.001,993.001,993.00-1.09%13,079
Sep 15, 20252,010.002,045.001,999.002,015.002,015.000.25%18,454
Sep 12, 20252,110.002,110.001,981.002,010.002,010.00-4.74%56,450
Sep 11, 20252,135.002,220.002,060.002,110.002,110.00-2.31%48,568
Sep 10, 20252,055.002,195.002,020.002,160.002,160.004.85%132,894
Sep 9, 20252,055.002,060.001,975.002,060.002,060.000.24%42,565
Sep 8, 20252,010.002,060.001,977.002,055.002,055.001.99%25,978
Sep 5, 20252,055.002,055.001,973.002,015.002,015.000.25%68,234
Sep 4, 20252,045.002,090.002,000.002,010.002,010.00-38,839
Sep 3, 20251,980.002,095.001,980.002,010.002,010.00-0.99%35,319
Sep 2, 20252,040.002,085.001,995.002,030.002,030.00-38,444
Sep 1, 20252,200.002,240.002,010.002,030.002,030.00-7.73%88,547
Aug 29, 20252,280.002,280.002,170.002,200.002,200.00-3.51%33,636
Aug 28, 20252,345.002,380.002,220.002,280.002,280.000.44%89,667
Aug 27, 20252,255.002,295.002,165.002,270.002,270.000.67%65,706
Aug 26, 20252,395.002,400.002,235.002,255.002,255.00-2.80%95,658
Aug 25, 20252,380.002,410.002,315.002,320.002,320.00-1.28%35,426
Aug 22, 20252,280.002,390.002,280.002,350.002,350.000.64%46,681
Aug 21, 20252,280.002,385.002,270.002,335.002,335.002.41%49,900
Aug 20, 20252,425.002,425.002,225.002,280.002,280.00-4.60%144,992
Aug 19, 20252,325.002,390.002,290.002,390.002,390.002.80%44,576
Aug 18, 20252,380.002,430.002,290.002,325.002,325.00-2.52%26,084
Aug 14, 20252,300.002,450.002,220.002,385.002,385.003.02%101,968
Aug 13, 20252,320.002,395.002,250.002,315.002,315.00-0.22%87,025
Aug 12, 20252,320.002,380.002,300.002,320.002,320.00-24,593
Aug 11, 20252,470.002,505.002,320.002,320.002,320.00-6.07%92,718
Aug 8, 20252,445.002,510.002,395.002,470.002,470.001.02%42,214
Aug 7, 20252,425.002,465.002,370.002,445.002,445.00-37,375
Aug 6, 20252,460.002,465.002,325.002,445.002,445.00-0.81%95,559
Aug 5, 20252,470.002,510.002,370.002,465.002,465.00-0.20%73,452
Aug 4, 20252,345.002,675.002,240.002,470.002,470.005.33%366,529
Aug 1, 20252,500.002,540.002,345.002,345.002,345.00-6.01%130,945
Jul 31, 20252,475.002,560.002,430.002,495.002,495.000.81%88,230
Jul 30, 20252,735.002,735.002,385.002,475.002,475.00-9.51%571,264
Jul 29, 20252,710.002,810.002,645.002,735.002,735.000.92%146,547
Jul 28, 20252,735.002,830.002,660.002,710.002,710.00-0.91%190,392
Jul 25, 20252,725.002,805.002,675.002,735.002,735.000.37%90,057
Jul 24, 20252,660.002,770.002,630.002,725.002,725.000.93%123,450
Jul 23, 20252,695.002,720.002,570.002,700.002,700.000.19%132,657
Jul 22, 20252,780.002,800.002,615.002,695.002,695.00-3.06%163,559
Jul 21, 20252,730.002,790.002,610.002,780.002,780.001.83%208,245
Jul 18, 20252,510.002,760.002,435.002,730.002,730.008.76%381,128
Jul 17, 20252,710.002,765.002,470.002,510.002,510.00-3.09%210,913
Jul 16, 20252,435.002,595.002,435.002,590.002,590.001.97%78,747
Jul 15, 20252,485.002,570.002,380.002,540.002,540.000.20%277,280
Jul 14, 20252,610.002,610.002,430.002,535.002,535.00-3.06%234,682
Jul 11, 20252,700.002,700.002,475.002,615.002,615.00-0.38%349,462