Stock listing
KRX:331380 FOCUS AI Co. Ltd. (포커스에이아이) 주가
Follow FOCUS AI Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:331380
₩2,105.00 KRW -60.00 (-2.8%)
Close on Oct 30, 2026
- Day range
- ₩2,075.00 – ₩2,185.00 KRWOct 30, 2026
- Volume
- 30,164 sharesOct 30, 2026
- Market cap
- ₩75.61B KRWAt the close on Oct 30, 2026 · price × 35.92M shares outstanding
- 52-week range
- ₩1,317.00 – ₩3,695.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩106.9M KRWMedian day 37,415 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:331380 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,105.00 | -60.00 | -2.8% | ₩2,160.00 | ₩2,185.00 | ₩2,075.00 | 30,164 | |
| ₩2,165.00 | +5.00 | +0.2% | ₩2,275.00 | ₩2,275.00 | ₩2,080.00 | 30,174 | |
| ₩2,160.00 | +35.00 | +1.6% | ₩2,125.00 | ₩2,190.00 | ₩2,105.00 | 8,525 | |
| ₩2,125.00 | -35.00 | -1.6% | ₩2,245.00 | ₩2,245.00 | ₩1,972.00 | 97,024 | |
| ₩2,160.00 | -50.00 | -2.3% | ₩2,180.00 | ₩2,220.00 | ₩2,125.00 | 61,167 | |
| ₩2,210.00 | +5.00 | +0.2% | ₩2,205.00 | ₩2,225.00 | ₩2,155.00 | 55,364 | |
| ₩2,205.00 | -10.00 | -0.5% | ₩2,310.00 | ₩2,310.00 | ₩2,155.00 | 103,925 | |
| ₩2,215.00 | +70.00 | +3.3% | ₩2,145.00 | ₩2,315.00 | ₩2,145.00 | 190,861 | |
| ₩2,145.00 | -35.00 | -1.6% | ₩2,180.00 | ₩2,225.00 | ₩2,100.00 | 24,483 | |
| ₩2,180.00 | +115.00 | +5.6% | ₩2,200.00 | ₩2,200.00 | ₩2,050.00 | 83,304 | |
| ₩2,065.00 | +30.00 | +1.5% | ₩2,035.00 | ₩2,120.00 | ₩2,035.00 | 25,087 | |
| ₩2,035.00 | -55.00 | -2.6% | ₩2,085.00 | ₩2,100.00 | ₩2,010.00 | 47,472 | |
| ₩2,090.00 | +10.00 | +0.5% | ₩2,145.00 | ₩2,145.00 | ₩2,055.00 | 40,470 | |
| ₩2,080.00 | +25.00 | +1.2% | ₩2,050.00 | ₩2,100.00 | ₩2,000.00 | 48,359 | |
| ₩2,055.00 | -105.00 | -4.9% | ₩2,150.00 | ₩2,160.00 | ₩2,050.00 | 53,788 | |
| ₩2,160.00 | -5.00 | -0.2% | ₩2,220.00 | ₩2,220.00 | ₩2,005.00 | 35,684 | |
| ₩2,165.00 | +65.00 | +3.1% | ₩2,100.00 | ₩2,250.00 | ₩2,095.00 | 101,676 | |
| ₩2,100.00 | -30.00 | -1.4% | ₩2,130.00 | ₩2,140.00 | ₩2,050.00 | 20,826 | |
| ₩2,130.00 | +60.00 | +2.9% | ₩2,075.00 | ₩2,195.00 | ₩2,050.00 | 105,884 | |
| ₩2,070.00 | +55.00 | +2.7% | ₩2,140.00 | ₩2,140.00 | ₩2,030.00 | 16,098 | |
| ₩2,015.00 | -50.00 | -2.4% | ₩2,065.00 | ₩2,065.00 | ₩2,015.00 | 21,636 | |
| ₩2,065.00 | 0.00 | 0.0% | ₩2,175.00 | ₩2,175.00 | ₩1,993.00 | 9,349 | |
| ₩2,065.00 | +20.00 | +1.0% | ₩2,155.00 | ₩2,155.00 | ₩2,020.00 | 7,770 | |
| ₩2,045.00 | +15.00 | +0.7% | ₩2,125.00 | ₩2,125.00 | ₩2,020.00 | 11,613 | |
| ₩2,030.00 | -30.00 | -1.5% | ₩2,060.00 | ₩2,090.00 | ₩2,005.00 | 5,058 | |
| ₩2,060.00 | -10.00 | -0.5% | ₩2,035.00 | ₩2,150.00 | ₩2,020.00 | 11,544 | |
| ₩2,070.00 | -35.00 | -1.7% | ₩2,110.00 | ₩2,145.00 | ₩2,060.00 | 11,307 | |
| ₩2,105.00 | +15.00 | +0.7% | ₩2,150.00 | ₩2,150.00 | ₩2,030.00 | 14,761 | |
| ₩2,090.00 | -40.00 | -1.9% | ₩2,125.00 | ₩2,145.00 | ₩2,085.00 | 12,249 | |
| ₩2,130.00 | +5.00 | +0.2% | ₩2,125.00 | ₩2,170.00 | ₩2,095.00 | 39,146 | |
| ₩2,125.00 | -10.00 | -0.5% | ₩2,140.00 | ₩2,180.00 | ₩2,100.00 | 24,518 | |
| ₩2,135.00 | +35.00 | +1.7% | ₩2,115.00 | ₩2,170.00 | ₩2,090.00 | 21,157 | |
| ₩2,100.00 | -25.00 | -1.2% | ₩2,170.00 | ₩2,175.00 | ₩2,055.00 | 27,962 | |
| ₩2,125.00 | +5.00 | +0.2% | ₩2,180.00 | ₩2,185.00 | ₩2,070.00 | 24,088 | |
| ₩2,120.00 | +50.00 | +2.4% | ₩2,180.00 | ₩2,200.00 | ₩2,070.00 | 100,891 | |
| ₩2,070.00 | +178.00 | +9.4% | ₩1,948.00 | ₩2,100.00 | ₩1,915.00 | 142,001 | |
| ₩1,892.00 | +9.00 | +0.5% | ₩1,900.00 | ₩1,949.00 | ₩1,881.00 | 13,309 | |
| ₩1,883.00 | -17.00 | -0.9% | ₩1,903.00 | ₩1,966.00 | ₩1,850.00 | 21,214 | |
| ₩1,900.00 | -50.00 | -2.6% | ₩1,911.00 | ₩1,990.00 | ₩1,856.00 | 98,486 | |
| ₩1,950.00 | -47.00 | -2.4% | ₩1,997.00 | ₩2,075.00 | ₩1,923.00 | 34,463 | |
| ₩1,997.00 | +60.00 | +3.1% | ₩1,937.00 | ₩2,100.00 | ₩1,919.00 | 30,974 | |
| ₩1,937.00 | -53.00 | -2.7% | ₩1,990.00 | ₩2,000.00 | ₩1,937.00 | 14,079 | |
| ₩1,990.00 | -25.00 | -1.2% | ₩1,956.00 | ₩2,060.00 | ₩1,900.00 | 40,117 | |
| ₩2,015.00 | -65.00 | -3.1% | ₩2,080.00 | ₩2,170.00 | ₩1,960.00 | 91,528 | |
| ₩2,080.00 | -30.00 | -1.4% | ₩2,195.00 | ₩2,195.00 | ₩2,000.00 | 67,367 | |
| ₩2,110.00 | +117.00 | +5.9% | ₩1,974.00 | ₩2,150.00 | ₩1,917.00 | 85,749 | |
| ₩1,993.00 | -1.00 | -0.1% | ₩1,994.00 | ₩2,035.00 | ₩1,900.00 | 39,822 | |
| ₩1,994.00 | +3.00 | +0.2% | ₩2,150.00 | ₩2,170.00 | ₩1,960.00 | 49,537 | |
| ₩1,991.00 | -154.00 | -7.2% | ₩2,150.00 | ₩2,150.00 | ₩1,991.00 | 59,834 | |
| ₩2,145.00 | -140.00 | -6.1% | ₩2,290.00 | ₩2,340.00 | ₩2,035.00 | 152,303 | |
| ₩2,285.00 | +45.00 | +2.0% | ₩2,295.00 | ₩2,300.00 | ₩2,185.00 | 107,323 | |
| ₩2,240.00 | -30.00 | -1.3% | ₩2,225.00 | ₩2,270.00 | ₩2,170.00 | 41,452 | |
| ₩2,270.00 | +65.00 | +2.9% | ₩2,195.00 | ₩2,300.00 | ₩2,180.00 | 71,644 | |
| ₩2,205.00 | +20.00 | +0.9% | ₩2,205.00 | ₩2,220.00 | ₩2,150.00 | 54,786 | |
| ₩2,185.00 | +25.00 | +1.2% | ₩2,200.00 | ₩2,205.00 | ₩2,150.00 | 31,035 | |
| ₩2,160.00 | 0.00 | 0.0% | ₩2,210.00 | ₩2,250.00 | ₩2,145.00 | 29,948 | |
| ₩2,160.00 | 0.00 | 0.0% | ₩2,160.00 | ₩2,195.00 | ₩2,050.00 | 18,727 | |
| ₩2,160.00 | +85.00 | +4.1% | ₩2,215.00 | ₩2,215.00 | ₩2,070.00 | 122,827 | |
| ₩2,075.00 | -25.00 | -1.2% | ₩2,060.00 | ₩2,190.00 | ₩2,045.00 | 32,537 | |
| ₩2,100.00 | +95.00 | +4.7% | ₩1,985.00 | ₩2,115.00 | ₩1,965.00 | 88,141 | |
| ₩2,005.00 | +19.00 | +1.0% | ₩2,005.00 | ₩2,100.00 | ₩1,944.00 | 62,189 | |
| ₩1,986.00 | -13.00 | -0.7% | ₩1,900.00 | ₩2,150.00 | ₩1,900.00 | 11,155 |
- Ticker
- KRX:331380
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about FOCUS AI Co. Ltd.