Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
9.9899 KRW |
58,322,149.5738 BEAM |
10.0700 KRW |
9.8000 KRW |
10.2000 KRW |
10.1600 KRW |
| 2025-07-18 |
10.4656 KRW |
427,397,204.2423 BEAM |
10.3500 KRW |
9.8520 KRW |
10.8600 KRW |
10.0100 KRW |
| 2025-07-17 |
10.1753 KRW |
286,865,474.1938 BEAM |
9.9820 KRW |
9.8220 KRW |
10.3900 KRW |
10.1900 KRW |
| 2025-07-16 |
10.0007 KRW |
270,312,843.2605 BEAM |
10.0000 KRW |
9.7660 KRW |
10.2700 KRW |
10.2100 KRW |
| 2025-07-15 |
9.4616 KRW |
482,492,159.8426 BEAM |
9.4970 KRW |
8.9400 KRW |
9.8470 KRW |
9.6150 KRW |
| 2025-07-14 |
9.3737 KRW |
317,393,002.3149 BEAM |
9.1850 KRW |
9.1100 KRW |
9.6820 KRW |
9.4600 KRW |
| 2025-07-13 |
9.2644 KRW |
237,102,427.5489 BEAM |
9.1900 KRW |
9.0480 KRW |
9.6630 KRW |
9.2080 KRW |
| 2025-07-12 |
9.1353 KRW |
255,029,407.9440 BEAM |
9.1990 KRW |
8.8500 KRW |
9.3520 KRW |
9.0380 KRW |
| 2025-07-11 |
9.6274 KRW |
342,912,024.3653 BEAM |
9.3600 KRW |
9.1230 KRW |
9.9280 KRW |
9.5340 KRW |
| 2025-07-10 |
8.8791 KRW |
246,048,690.7014 BEAM |
8.9000 KRW |
8.6770 KRW |
9.2910 KRW |
9.2910 KRW |
| 2025-07-09 |
8.5582 KRW |
171,575,934.9263 BEAM |
8.3900 KRW |
8.2740 KRW |
8.9170 KRW |
8.8380 KRW |
| 2025-07-08 |
8.1645 KRW |
79,900,954.4819 BEAM |
8.2150 KRW |
8.0420 KRW |
8.3910 KRW |
8.3620 KRW |
| 2025-07-07 |
8.3889 KRW |
152,562,468.6104 BEAM |
8.5170 KRW |
8.1000 KRW |
8.6110 KRW |
8.1840 KRW |
| 2025-07-06 |
7.9678 KRW |
111,949,990.4896 BEAM |
7.8970 KRW |
7.7220 KRW |
8.3450 KRW |
8.1800 KRW |
| 2025-07-05 |
7.9961 KRW |
132,479,437.9574 BEAM |
7.9520 KRW |
7.7360 KRW |
8.1560 KRW |
7.8110 KRW |
| 2025-07-04 |
8.2699 KRW |
676,755,522.2401 BEAM |
8.3790 KRW |
7.8070 KRW |
8.6920 KRW |
7.9150 KRW |
| 2025-07-03 |
8.5141 KRW |
3,237,638,693.1214 BEAM |
7.7010 KRW |
7.7010 KRW |
9.1670 KRW |
8.5440 KRW |
| 2025-07-02 |
7.5782 KRW |
255,088,964.6808 BEAM |
7.2900 KRW |
7.1390 KRW |
8.0250 KRW |
7.6740 KRW |
| 2025-07-01 |
7.6560 KRW |
271,291,102.1470 BEAM |
7.7940 KRW |
7.2500 KRW |
7.9920 KRW |
7.2500 KRW |
| 2025-06-30 |
7.8696 KRW |
268,028,716.2114 BEAM |
7.9630 KRW |
7.5800 KRW |
8.0260 KRW |
7.6320 KRW |
| 2025-06-29 |
7.7429 KRW |
342,924,360.1133 BEAM |
7.5490 KRW |
7.4280 KRW |
7.9900 KRW |
7.9750 KRW |
| 2025-06-28 |
7.3621 KRW |
167,794,276.4683 BEAM |
7.4700 KRW |
7.2670 KRW |
7.4950 KRW |
7.4780 KRW |
| 2025-06-27 |
7.3281 KRW |
491,064,517.6619 BEAM |
7.2780 KRW |
6.9060 KRW |
7.6850 KRW |
7.5100 KRW |
| 2025-06-26 |
7.3283 KRW |
1,040,304,978.5961 BEAM |
7.0370 KRW |
6.9960 KRW |
7.6750 KRW |
7.3250 KRW |
| 2025-06-25 |
7.1924 KRW |
198,055,214.7873 BEAM |
7.2760 KRW |
6.9800 KRW |
7.3670 KRW |
7.0620 KRW |
| 2025-06-24 |
7.2741 KRW |
286,822,993.8878 BEAM |
7.0630 KRW |
7.0180 KRW |
7.4800 KRW |
7.2700 KRW |
| 2025-06-23 |
6.5113 KRW |
294,910,236.8683 BEAM |
6.3300 KRW |
6.2620 KRW |
7.0310 KRW |
7.0230 KRW |
| 2025-06-22 |
6.3534 KRW |
360,398,148.8384 BEAM |
6.6610 KRW |
6.0750 KRW |
6.7880 KRW |
6.1440 KRW |
| 2025-06-21 |
6.8499 KRW |
251,400,760.0134 BEAM |
7.0280 KRW |
6.4510 KRW |
7.2000 KRW |
6.4780 KRW |
| 2025-06-20 |
7.2249 KRW |
263,021,509.2034 BEAM |
7.2880 KRW |
6.8700 KRW |
7.4490 KRW |
7.0490 KRW |
| 2025-06-19 |
7.3684 KRW |
141,371,472.9713 BEAM |
7.3530 KRW |
7.2130 KRW |
7.5180 KRW |
7.3150 KRW |
| 2025-06-18 |
7.2704 KRW |
226,909,267.7158 BEAM |
7.4820 KRW |
7.0360 KRW |
7.5800 KRW |
7.2790 KRW |
| 2025-06-17 |
7.6261 KRW |
305,104,319.8768 BEAM |
7.8600 KRW |
7.2910 KRW |
7.9460 KRW |
7.4700 KRW |
| 2025-06-16 |
8.1395 KRW |
94,693,878.1667 BEAM |
8.0180 KRW |
7.9130 KRW |
8.3190 KRW |
8.1800 KRW |
| 2025-06-15 |
8.0420 KRW |
52,002,584.2508 BEAM |
8.0200 KRW |
7.9430 KRW |
8.1800 KRW |
8.0990 KRW |
| 2025-06-14 |
8.1001 KRW |
42,959,483.6861 BEAM |
8.1650 KRW |
7.9670 KRW |
8.1940 KRW |
7.9670 KRW |
| 2025-06-13 |
7.9689 KRW |
281,997,073.3471 BEAM |
8.3850 KRW |
7.7740 KRW |
8.3850 KRW |
8.0900 KRW |
| 2025-06-12 |
8.8585 KRW |
122,423,150.2863 BEAM |
9.1120 KRW |
8.6670 KRW |
9.1370 KRW |
8.6720 KRW |
| 2025-06-11 |
9.3455 KRW |
97,078,092.3554 BEAM |
9.4480 KRW |
9.1620 KRW |
9.5790 KRW |
9.2750 KRW |
| 2025-06-10 |
9.2443 KRW |
98,433,181.2863 BEAM |
9.2170 KRW |
9.0830 KRW |
9.4110 KRW |
9.2800 KRW |
| 2025-06-09 |
8.7692 KRW |
138,783,538.7337 BEAM |
8.8180 KRW |
8.5100 KRW |
9.1090 KRW |
9.0920 KRW |
| 2025-06-08 |
8.5786 KRW |
95,156,111.9980 BEAM |
8.6970 KRW |
8.4520 KRW |
8.8600 KRW |
8.8590 KRW |
| 2025-06-07 |
8.6438 KRW |
91,567,948.0757 BEAM |
8.4520 KRW |
8.4100 KRW |
8.7990 KRW |
8.6950 KRW |
| 2025-06-06 |
8.5414 KRW |
117,265,458.5093 BEAM |
8.3990 KRW |
8.3430 KRW |
8.8080 KRW |
8.4500 KRW |
| 2025-06-05 |
8.9247 KRW |
489,147,866.6998 BEAM |
8.8560 KRW |
8.2350 KRW |
9.3600 KRW |
8.4450 KRW |
| 2025-06-04 |
9.1324 KRW |
160,176,926.0887 BEAM |
9.2230 KRW |
8.8150 KRW |
9.4040 KRW |
8.8800 KRW |
| 2025-06-03 |
9.3226 KRW |
150,543,831.1086 BEAM |
9.2310 KRW |
9.1500 KRW |
9.4820 KRW |
9.1720 KRW |
| 2025-06-02 |
9.0446 KRW |
164,353,407.9391 BEAM |
9.2570 KRW |
8.8840 KRW |
9.2710 KRW |
9.1010 KRW |
| 2025-06-01 |
9.0119 KRW |
139,321,001.8805 BEAM |
9.0360 KRW |
8.8020 KRW |
9.2670 KRW |
9.2240 KRW |
| 2025-05-31 |
8.8559 KRW |
317,064,474.7801 BEAM |
8.8850 KRW |
8.6190 KRW |
9.2390 KRW |
9.1770 KRW |