Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
2.8642 KRW |
91,522,333.3168 BEAM |
2.8100 KRW |
2.8000 KRW |
2.9000 KRW |
2.8900 KRW |
| 2026-02-27 |
2.8096 KRW |
205,066,218.1586 BEAM |
2.8100 KRW |
2.7600 KRW |
2.8700 KRW |
2.7800 KRW |
| 2026-02-26 |
2.8709 KRW |
233,446,290.4143 BEAM |
2.9600 KRW |
2.7200 KRW |
2.9700 KRW |
2.8200 KRW |
| 2026-02-25 |
2.9034 KRW |
175,247,327.7741 BEAM |
2.8700 KRW |
2.8100 KRW |
3.0600 KRW |
3.0600 KRW |
| 2026-02-24 |
2.7945 KRW |
394,507,198.3160 BEAM |
2.8600 KRW |
2.7200 KRW |
2.9100 KRW |
2.8600 KRW |
| 2026-02-23 |
3.0170 KRW |
225,524,471.7243 BEAM |
3.1400 KRW |
2.9500 KRW |
3.1500 KRW |
2.9900 KRW |
| 2026-02-22 |
3.1713 KRW |
149,580,270.1147 BEAM |
3.3600 KRW |
3.0600 KRW |
3.3600 KRW |
3.1400 KRW |
| 2026-02-21 |
3.3876 KRW |
40,891,327.8010 BEAM |
3.4100 KRW |
3.3500 KRW |
3.4300 KRW |
3.3800 KRW |
| 2026-02-20 |
3.3374 KRW |
92,545,120.0538 BEAM |
3.3000 KRW |
3.2600 KRW |
3.4100 KRW |
3.3500 KRW |
| 2026-02-19 |
3.3348 KRW |
110,942,066.8600 BEAM |
3.3800 KRW |
3.2400 KRW |
3.4500 KRW |
3.2900 KRW |
| 2026-02-18 |
3.4901 KRW |
163,722,903.6375 BEAM |
3.5600 KRW |
3.3800 KRW |
3.5700 KRW |
3.3800 KRW |
| 2026-02-17 |
3.5800 KRW |
146,316,002.7405 BEAM |
3.6400 KRW |
3.5000 KRW |
3.6600 KRW |
3.5300 KRW |
| 2026-02-16 |
3.6050 KRW |
809,404,465.2724 BEAM |
3.5200 KRW |
3.5000 KRW |
3.9600 KRW |
3.5900 KRW |
| 2026-02-15 |
3.6638 KRW |
434,237,724.7150 BEAM |
3.6900 KRW |
3.4400 KRW |
3.8200 KRW |
3.5100 KRW |
| 2026-02-14 |
3.6009 KRW |
146,605,284.8940 BEAM |
3.5900 KRW |
3.5100 KRW |
3.7200 KRW |
3.6700 KRW |
| 2026-02-13 |
3.5059 KRW |
125,206,558.1610 BEAM |
3.5000 KRW |
3.4000 KRW |
3.6200 KRW |
3.5600 KRW |
| 2026-02-12 |
3.5262 KRW |
166,394,963.0955 BEAM |
3.4600 KRW |
3.4400 KRW |
3.6100 KRW |
3.4700 KRW |
| 2026-02-11 |
3.4473 KRW |
217,642,408.2174 BEAM |
3.5200 KRW |
3.3400 KRW |
3.5600 KRW |
3.4700 KRW |
| 2026-02-10 |
3.4967 KRW |
50,371,126.3227 BEAM |
3.5500 KRW |
3.4500 KRW |
3.5700 KRW |
3.4700 KRW |
| 2026-02-09 |
3.5366 KRW |
110,757,689.0618 BEAM |
3.6500 KRW |
3.4300 KRW |
3.7000 KRW |
3.5900 KRW |
| 2026-02-08 |
3.7687 KRW |
128,596,576.8751 BEAM |
3.8200 KRW |
3.6500 KRW |
3.8700 KRW |
3.6600 KRW |
| 2026-02-07 |
3.5401 KRW |
185,486,920.5072 BEAM |
3.6500 KRW |
3.4000 KRW |
3.6900 KRW |
3.6000 KRW |
| 2026-02-06 |
3.2252 KRW |
281,197,244.9064 BEAM |
3.1100 KRW |
2.8000 KRW |
3.6300 KRW |
3.5400 KRW |
| 2026-02-05 |
3.4925 KRW |
318,816,113.2315 BEAM |
3.6900 KRW |
3.2500 KRW |
3.7300 KRW |
3.3600 KRW |
| 2026-02-04 |
3.7334 KRW |
175,446,759.7209 BEAM |
3.7200 KRW |
3.6100 KRW |
3.8600 KRW |
3.7500 KRW |
| 2026-02-03 |
3.7633 KRW |
272,597,679.8992 BEAM |
3.8200 KRW |
3.5800 KRW |
3.8800 KRW |
3.7500 KRW |
| 2026-02-02 |
3.8923 KRW |
837,292,613.9600 BEAM |
3.7300 KRW |
3.6800 KRW |
4.1000 KRW |
3.8600 KRW |
| 2026-02-01 |
3.8669 KRW |
323,725,543.0928 BEAM |
3.8500 KRW |
3.7300 KRW |
4.0000 KRW |
3.7900 KRW |
| 2026-01-31 |
4.0623 KRW |
155,208,470.6327 BEAM |
4.1700 KRW |
3.8600 KRW |
4.1800 KRW |
3.9900 KRW |
| 2026-01-30 |
4.1836 KRW |
287,217,929.9189 BEAM |
4.3300 KRW |
4.1000 KRW |
4.3400 KRW |
4.1700 KRW |
| 2026-01-29 |
4.2768 KRW |
359,226,168.3240 BEAM |
4.4800 KRW |
4.1100 KRW |
4.4800 KRW |
4.2600 KRW |
| 2026-01-28 |
4.6454 KRW |
414,774,507.6643 BEAM |
4.8300 KRW |
4.4700 KRW |
4.8600 KRW |
4.4800 KRW |
| 2026-01-27 |
4.4304 KRW |
912,481,848.6261 BEAM |
4.4600 KRW |
4.2600 KRW |
4.7800 KRW |
4.7100 KRW |
| 2026-01-26 |
4.8880 KRW |
12,889,305,809.8730 BEAM |
4.1700 KRW |
4.1700 KRW |
6.0100 KRW |
4.3500 KRW |
| 2026-01-25 |
4.4925 KRW |
1,176,039,100.7920 BEAM |
4.2700 KRW |
4.0800 KRW |
4.7500 KRW |
4.1300 KRW |
| 2026-01-24 |
4.2629 KRW |
76,771,628.7711 BEAM |
4.2500 KRW |
4.2200 KRW |
4.3000 KRW |
4.2700 KRW |
| 2026-01-23 |
4.3355 KRW |
432,287,993.4723 BEAM |
4.2600 KRW |
4.2000 KRW |
4.5500 KRW |
4.2000 KRW |
| 2026-01-22 |
4.4124 KRW |
312,968,173.0790 BEAM |
4.2600 KRW |
4.2100 KRW |
4.6600 KRW |
4.2600 KRW |
| 2026-01-21 |
4.2312 KRW |
59,541,798.7621 BEAM |
4.1600 KRW |
4.1500 KRW |
4.2900 KRW |
4.2200 KRW |
| 2026-01-20 |
4.3377 KRW |
101,064,363.0878 BEAM |
4.4800 KRW |
4.2000 KRW |
4.5300 KRW |
4.2600 KRW |
| 2026-01-19 |
4.4187 KRW |
124,016,083.4434 BEAM |
4.6200 KRW |
4.2600 KRW |
4.6200 KRW |
4.5300 KRW |
| 2026-01-18 |
4.7567 KRW |
188,160,214.4297 BEAM |
4.7800 KRW |
4.6900 KRW |
4.8800 KRW |
4.8200 KRW |
| 2026-01-17 |
4.8174 KRW |
183,413,712.4993 BEAM |
4.6000 KRW |
4.5700 KRW |
4.9800 KRW |
4.8900 KRW |
| 2026-01-16 |
4.4742 KRW |
43,730,572.6525 BEAM |
4.4500 KRW |
4.3900 KRW |
4.5400 KRW |
4.4800 KRW |
| 2026-01-15 |
4.5602 KRW |
75,814,925.3941 BEAM |
4.6800 KRW |
4.3900 KRW |
4.6900 KRW |
4.4200 KRW |
| 2026-01-14 |
4.7372 KRW |
102,909,867.2898 BEAM |
4.7300 KRW |
4.6500 KRW |
4.8800 KRW |
4.6900 KRW |
| 2026-01-13 |
4.5270 KRW |
86,978,327.9895 BEAM |
4.3800 KRW |
4.3600 KRW |
4.6800 KRW |
4.5900 KRW |
| 2026-01-12 |
4.4179 KRW |
91,735,547.5900 BEAM |
4.4900 KRW |
4.3400 KRW |
4.5700 KRW |
4.3800 KRW |
| 2026-01-11 |
4.5923 KRW |
40,693,907.4887 BEAM |
4.5800 KRW |
4.5200 KRW |
4.6400 KRW |
4.6000 KRW |
| 2026-01-10 |
4.5489 KRW |
99,649,403.3839 BEAM |
4.5400 KRW |
4.4500 KRW |
4.6500 KRW |
4.5500 KRW |