Skip to main content
FOCUS AI Co., Ltd. (KOSDAQ:331380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-190.00 (-6.35%)
At close: Mar 9, 2026

FOCUS AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 9, 20263,275.003,495.003,200.003,450.003,450.008.49%642,210
Feb 6, 20263,090.003,300.002,985.003,180.003,180.001.27%448,732
Feb 5, 20263,180.003,355.003,100.003,140.003,140.00-1.41%396,429
Feb 4, 20263,185.003,330.003,085.003,185.003,185.00-0.31%299,556
Feb 3, 20262,905.003,240.002,865.003,195.003,195.0011.52%911,023
Feb 2, 20263,225.003,295.002,835.002,865.002,865.00-15.74%1,000,486
Jan 30, 20263,575.003,580.003,295.003,400.003,400.00-4.90%864,965
Jan 29, 20262,845.003,695.002,845.003,575.003,575.0025.66%4,851,873
Jan 28, 20262,860.003,165.002,760.002,845.002,845.00-0.52%1,216,201
Jan 27, 20262,930.003,050.002,755.002,860.002,860.00-2.22%568,871
Jan 26, 20262,720.002,960.002,565.002,925.002,925.0012.93%1,549,980
Jan 23, 20262,525.002,700.002,480.002,590.002,590.002.57%627,319
Jan 22, 20262,700.002,700.002,480.002,525.002,525.00-0.20%155,144
Jan 21, 20262,495.002,570.002,475.002,530.002,530.00-0.59%106,483
Jan 20, 20262,570.002,585.002,500.002,545.002,545.00-1.93%145,085
Jan 19, 20262,640.002,640.002,485.002,595.002,595.00-1.70%194,503
Jan 16, 20262,525.002,710.002,475.002,640.002,640.004.55%103,341
Jan 15, 20262,790.002,790.002,500.002,525.002,525.00-2.13%107,468
Jan 14, 20262,560.002,665.002,500.002,580.002,580.000.98%127,048
Jan 13, 20262,625.002,690.002,440.002,555.002,555.00-2.11%54,665
Jan 12, 20262,615.002,615.002,500.002,610.002,610.00-0.19%97,491
Jan 9, 20262,765.002,765.002,540.002,615.002,615.00-115,536
Jan 8, 20262,595.002,745.002,555.002,615.002,615.000.77%119,564
Jan 7, 20262,695.002,700.002,480.002,595.002,595.00-3.71%180,596
Jan 6, 20262,725.002,835.002,650.002,695.002,695.00-0.74%129,443
Jan 5, 20262,785.002,785.002,690.002,715.002,715.00-2.51%175,906
Jan 2, 20262,780.002,810.002,700.002,785.002,785.000.18%70,142
Dec 30, 20252,765.002,840.002,675.002,780.002,780.000.54%116,137
Dec 29, 20252,755.002,785.002,700.002,765.002,765.000.73%110,994
Dec 26, 20252,790.002,820.002,700.002,745.002,745.00-2.31%92,485
Dec 24, 20252,900.002,900.002,660.002,810.002,810.00-1.23%222,198
Dec 23, 20252,855.002,900.002,785.002,845.002,845.00-1.73%121,745
Dec 22, 20252,910.002,950.002,785.002,895.002,895.00-0.52%112,118
Dec 19, 20252,785.002,925.002,715.002,910.002,910.004.49%395,902
Dec 18, 20252,810.002,835.002,700.002,785.002,785.00-1.76%158,384
Dec 17, 20253,055.003,055.002,700.002,835.002,835.000.53%290,604
Dec 16, 20252,960.002,960.002,760.002,820.002,820.00-4.73%269,979
Dec 15, 20253,010.003,110.002,875.002,960.002,960.001.72%556,518
Dec 12, 20252,845.002,925.002,825.002,910.002,910.00-0.34%163,543
Dec 11, 20252,695.002,950.002,570.002,920.002,920.0011.45%741,057
Dec 10, 20252,570.002,690.002,480.002,620.002,620.001.95%215,219
Dec 9, 20252,530.002,595.002,420.002,570.002,570.001.58%104,544
Dec 8, 20252,505.002,575.002,485.002,530.002,530.00-0.20%91,297
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