FOCUS AI Co. Ltd. 331380
KRX · South Korea · Technology Services
KRW 2,130.00+60.00 (+2.90%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,130.00 | +2.90% | KRW 2,075.00 | KRW 2,195.00 | KRW 2,050.00 | 105.88K |
| 2026-10-01 | KRW 2,070.00 | +2.73% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,030.00 | 16.10K |
| 2026-09-30 | KRW 2,015.00 | -2.42% | KRW 2,065.00 | KRW 2,065.00 | KRW 2,015.00 | 21.64K |
| 2026-09-29 | KRW 2,065.00 | 0.00% | KRW 2,175.00 | KRW 2,175.00 | KRW 1,993.00 | 9.35K |
| 2026-09-28 | KRW 2,065.00 | +0.98% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,020.00 | 7.77K |
| 2026-09-23 | KRW 2,045.00 | +0.74% | KRW 2,125.00 | KRW 2,125.00 | KRW 2,020.00 | 11.61K |
| 2026-09-22 | KRW 2,030.00 | -1.46% | KRW 2,060.00 | KRW 2,090.00 | KRW 2,005.00 | 5.06K |
| 2026-09-21 | KRW 2,060.00 | -0.48% | KRW 2,035.00 | KRW 2,150.00 | KRW 2,020.00 | 11.54K |
| 2026-09-18 | KRW 2,070.00 | -1.66% | KRW 2,110.00 | KRW 2,145.00 | KRW 2,060.00 | 11.31K |
| 2026-09-17 | KRW 2,105.00 | +0.72% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,030.00 | 14.76K |
| 2026-09-16 | KRW 2,090.00 | -1.88% | KRW 2,125.00 | KRW 2,145.00 | KRW 2,085.00 | 12.25K |
| 2026-09-15 | KRW 2,130.00 | +0.24% | KRW 2,125.00 | KRW 2,170.00 | KRW 2,095.00 | 39.15K |
| 2026-09-14 | KRW 2,125.00 | -0.47% | KRW 2,140.00 | KRW 2,180.00 | KRW 2,100.00 | 24.52K |
| 2026-09-11 | KRW 2,135.00 | +1.67% | KRW 2,115.00 | KRW 2,170.00 | KRW 2,090.00 | 21.16K |
| 2026-09-10 | KRW 2,100.00 | -1.18% | KRW 2,170.00 | KRW 2,175.00 | KRW 2,055.00 | 27.96K |
| 2026-09-09 | KRW 2,125.00 | +0.24% | KRW 2,180.00 | KRW 2,185.00 | KRW 2,070.00 | 24.09K |
| 2026-09-08 | KRW 2,120.00 | +2.42% | KRW 2,180.00 | KRW 2,200.00 | KRW 2,070.00 | 100.89K |
| 2026-09-07 | KRW 2,070.00 | +9.41% | KRW 1,948.00 | KRW 2,100.00 | KRW 1,915.00 | 142.00K |
| 2026-09-04 | KRW 1,892.00 | +0.48% | KRW 1,900.00 | KRW 1,949.00 | KRW 1,881.00 | 13.31K |
| 2026-09-03 | KRW 1,883.00 | -0.89% | KRW 1,903.00 | KRW 1,966.00 | KRW 1,850.00 | 21.21K |
| 2026-09-02 | KRW 1,900.00 | -2.56% | KRW 1,911.00 | KRW 1,990.00 | KRW 1,856.00 | 98.49K |
| 2026-09-01 | KRW 1,950.00 | -2.35% | KRW 1,997.00 | KRW 2,075.00 | KRW 1,923.00 | 34.46K |
| 2026-08-31 | KRW 1,997.00 | +3.10% | KRW 1,937.00 | KRW 2,100.00 | KRW 1,919.00 | 30.97K |
| 2026-08-28 | KRW 1,937.00 | -2.66% | KRW 1,990.00 | KRW 2,000.00 | KRW 1,937.00 | 14.08K |
| 2026-08-27 | KRW 1,990.00 | -1.24% | KRW 1,956.00 | KRW 2,060.00 | KRW 1,900.00 | 40.12K |
| 2026-08-26 | KRW 2,015.00 | -3.13% | KRW 2,080.00 | KRW 2,170.00 | KRW 1,960.00 | 91.53K |
| 2026-08-25 | KRW 2,080.00 | -1.42% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,000.00 | 67.37K |
| 2026-08-24 | KRW 2,110.00 | +5.87% | KRW 1,974.00 | KRW 2,150.00 | KRW 1,917.00 | 85.75K |
| 2026-08-21 | KRW 1,993.00 | -0.05% | KRW 1,994.00 | KRW 2,035.00 | KRW 1,900.00 | 39.82K |
| 2026-08-20 | KRW 1,994.00 | +0.15% | KRW 2,150.00 | KRW 2,170.00 | KRW 1,960.00 | 49.54K |
| 2026-08-19 | KRW 1,991.00 | -7.18% | KRW 2,150.00 | KRW 2,150.00 | KRW 1,991.00 | 59.83K |
| 2026-08-18 | KRW 2,145.00 | -6.13% | KRW 2,290.00 | KRW 2,340.00 | KRW 2,035.00 | 152.30K |
| 2026-08-14 | KRW 2,285.00 | +2.01% | KRW 2,295.00 | KRW 2,300.00 | KRW 2,185.00 | 107.32K |
| 2026-08-13 | KRW 2,240.00 | -1.32% | KRW 2,225.00 | KRW 2,270.00 | KRW 2,170.00 | 41.45K |
| 2026-08-12 | KRW 2,270.00 | +2.95% | KRW 2,195.00 | KRW 2,300.00 | KRW 2,180.00 | 71.64K |
| 2026-08-11 | KRW 2,205.00 | +0.92% | KRW 2,205.00 | KRW 2,220.00 | KRW 2,150.00 | 54.79K |
| 2026-08-10 | KRW 2,185.00 | +1.16% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,150.00 | 31.04K |
| 2026-08-07 | KRW 2,160.00 | 0.00% | KRW 2,210.00 | KRW 2,250.00 | KRW 2,145.00 | 29.95K |
| 2026-08-06 | KRW 2,160.00 | 0.00% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,050.00 | 18.73K |
| 2026-08-05 | KRW 2,160.00 | +4.10% | KRW 2,215.00 | KRW 2,215.00 | KRW 2,070.00 | 122.83K |
| 2026-08-04 | KRW 2,075.00 | -1.19% | KRW 2,060.00 | KRW 2,190.00 | KRW 2,045.00 | 32.54K |
| 2026-08-03 | KRW 2,100.00 | +4.74% | KRW 1,985.00 | KRW 2,115.00 | KRW 1,965.00 | 88.14K |
| 2026-07-31 | KRW 2,005.00 | +0.96% | KRW 2,005.00 | KRW 2,100.00 | KRW 1,944.00 | 62.19K |
| 2026-07-30 | KRW 1,986.00 | -0.65% | KRW 1,900.00 | KRW 2,150.00 | KRW 1,900.00 | 11.16K |
| 2026-07-29 | KRW 1,999.00 | -0.79% | KRW 2,015.00 | KRW 2,065.00 | KRW 1,910.00 | 79.45K |
| 2026-07-28 | KRW 2,015.00 | -1.23% | KRW 2,010.00 | KRW 2,075.00 | KRW 1,974.00 | 81.46K |
| 2026-07-27 | KRW 2,040.00 | -1.45% | KRW 2,070.00 | KRW 2,210.00 | KRW 1,960.00 | 62.58K |
| 2026-07-24 | KRW 2,070.00 | +5.29% | KRW 1,947.00 | KRW 2,105.00 | KRW 1,917.00 | 44.34K |
| 2026-07-23 | KRW 1,966.00 | -4.56% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,922.00 | 112.96K |
| 2026-07-22 | KRW 2,060.00 | -0.48% | KRW 2,220.00 | KRW 2,220.00 | KRW 1,990.00 | 134.83K |
| 2026-07-21 | KRW 2,070.00 | -2.36% | KRW 2,165.00 | KRW 2,170.00 | KRW 2,035.00 | 37.63K |
| 2026-07-20 | KRW 2,120.00 | +2.17% | KRW 2,255.00 | KRW 2,255.00 | KRW 1,976.00 | 143.84K |
| 2026-07-16 | KRW 2,075.00 | +4.22% | KRW 1,992.00 | KRW 2,140.00 | KRW 1,960.00 | 74.21K |
| 2026-07-15 | KRW 1,991.00 | +6.36% | KRW 1,920.00 | KRW 2,040.00 | KRW 1,851.00 | 98.41K |
| 2026-07-14 | KRW 1,872.00 | +8.71% | KRW 1,640.00 | KRW 2,040.00 | KRW 1,640.00 | 325.31K |
| 2026-07-13 | KRW 1,722.00 | +14.42% | KRW 1,500.00 | KRW 1,820.00 | KRW 1,471.00 | 262.90K |
| 2026-07-10 | KRW 1,505.00 | +2.45% | KRW 1,427.00 | KRW 1,531.00 | KRW 1,427.00 | 42.81K |
| 2026-07-09 | KRW 1,469.00 | -0.34% | KRW 1,458.00 | KRW 1,474.00 | KRW 1,380.00 | 59.51K |
| 2026-07-08 | KRW 1,474.00 | -0.07% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,332.00 | 78.52K |
| 2026-07-07 | KRW 1,475.00 | +3.95% | KRW 1,480.00 | KRW 1,480.00 | KRW 1,369.00 | 38.71K |
| 2026-07-06 | KRW 1,419.00 | -2.07% | KRW 1,449.00 | KRW 1,565.00 | KRW 1,317.00 | 269.04K |
| 2026-07-03 | KRW 1,449.00 | -1.83% | KRW 1,476.00 | KRW 1,476.00 | KRW 1,383.00 | 38.22K |
| 2026-07-02 | KRW 1,476.00 | +0.07% | KRW 1,575.00 | KRW 1,584.00 | KRW 1,407.00 | 19.30K |
| 2026-07-01 | KRW 1,475.00 | -1.67% | KRW 1,571.00 | KRW 1,571.00 | KRW 1,475.00 | 24.20K |
| 2026-06-30 | KRW 1,500.00 | +0.07% | KRW 1,688.00 | KRW 1,688.00 | KRW 1,426.00 | 61.85K |
| 2026-06-29 | KRW 1,499.00 | +2.53% | KRW 1,457.00 | KRW 1,595.00 | KRW 1,430.00 | 69.32K |
| 2026-06-26 | KRW 1,462.00 | -1.08% | KRW 1,471.00 | KRW 1,573.00 | KRW 1,401.00 | 130.29K |
| 2026-06-25 | KRW 1,478.00 | -7.63% | KRW 1,600.00 | KRW 1,700.00 | KRW 1,450.00 | 131.58K |
| 2026-06-24 | KRW 1,600.00 | -4.53% | KRW 1,613.00 | KRW 1,732.00 | KRW 1,511.00 | 94.21K |
| 2026-06-23 | KRW 1,676.00 | -2.27% | KRW 1,715.00 | KRW 1,734.00 | KRW 1,604.00 | 83.80K |
| 2026-06-22 | KRW 1,715.00 | -4.67% | KRW 1,948.00 | KRW 1,948.00 | KRW 1,709.00 | 54.13K |
| 2026-06-19 | KRW 1,799.00 | -2.81% | KRW 1,846.00 | KRW 1,894.00 | KRW 1,766.00 | 40.37K |
| 2026-06-18 | KRW 1,851.00 | -4.73% | KRW 1,943.00 | KRW 1,943.00 | KRW 1,846.00 | 14.98K |
| 2026-06-17 | KRW 1,943.00 | +3.19% | KRW 1,937.00 | KRW 1,997.00 | KRW 1,800.00 | 13.76K |
| 2026-06-16 | KRW 1,883.00 | -1.26% | KRW 1,907.00 | KRW 1,907.00 | KRW 1,829.00 | 13.24K |
| 2026-06-15 | KRW 1,907.00 | +4.78% | KRW 1,874.00 | KRW 1,919.00 | KRW 1,840.00 | 20.18K |
| 2026-06-12 | KRW 1,820.00 | +0.66% | KRW 1,821.00 | KRW 1,945.00 | KRW 1,799.00 | 37.67K |
| 2026-06-11 | KRW 1,808.00 | -0.88% | KRW 1,987.00 | KRW 1,987.00 | KRW 1,800.00 | 48.63K |
| 2026-06-10 | KRW 1,824.00 | -3.54% | KRW 1,935.00 | KRW 2,010.00 | KRW 1,823.00 | 42.28K |
| 2026-06-09 | KRW 1,891.00 | +3.73% | KRW 2,005.00 | KRW 2,085.00 | KRW 1,830.00 | 34.83K |
| 2026-06-08 | KRW 1,823.00 | -8.76% | KRW 1,977.00 | KRW 2,000.00 | KRW 1,810.00 | 70.99K |
| 2026-06-05 | KRW 1,998.00 | -3.24% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,956.00 | 44.23K |
| 2026-06-04 | KRW 2,065.00 | +2.23% | KRW 2,020.00 | KRW 2,100.00 | KRW 1,980.00 | 54.41K |
| 2026-06-02 | KRW 2,020.00 | +1.71% | KRW 1,970.00 | KRW 2,100.00 | KRW 1,950.00 | 85.84K |
| 2026-06-01 | KRW 1,986.00 | -4.98% | KRW 2,060.00 | KRW 2,085.00 | KRW 1,918.00 | 123.73K |
| 2026-05-29 | KRW 2,090.00 | -0.48% | KRW 2,100.00 | KRW 2,130.00 | KRW 1,979.00 | 97.13K |
| 2026-05-28 | KRW 2,100.00 | -7.69% | KRW 2,200.00 | KRW 2,265.00 | KRW 2,100.00 | 168.32K |
| 2026-05-27 | KRW 2,275.00 | -2.15% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,165.00 | 277.26K |
| 2026-05-26 | KRW 2,325.00 | +15.38% | KRW 2,035.00 | KRW 2,390.00 | KRW 1,875.00 | 326.90K |
| 2026-05-22 | KRW 2,015.00 | +9.51% | KRW 1,914.00 | KRW 2,055.00 | KRW 1,884.00 | 63.54K |