Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
4.0194 KRW |
139,423,493.0345 BEAM |
4.0300 KRW |
3.9200 KRW |
4.1300 KRW |
3.9800 KRW |
| 2025-12-23 |
4.0102 KRW |
77,872,269.3701 BEAM |
4.0800 KRW |
3.9300 KRW |
4.1100 KRW |
3.9900 KRW |
| 2025-12-22 |
4.1843 KRW |
155,718,513.8254 BEAM |
4.1100 KRW |
4.1000 KRW |
4.2600 KRW |
4.1500 KRW |
| 2025-12-21 |
4.2224 KRW |
313,156,822.2009 BEAM |
4.2000 KRW |
4.0100 KRW |
4.3400 KRW |
4.0600 KRW |
| 2025-12-20 |
4.2094 KRW |
83,922,854.5770 BEAM |
4.2100 KRW |
4.1600 KRW |
4.2500 KRW |
4.2100 KRW |
| 2025-12-19 |
4.0202 KRW |
121,760,020.7193 BEAM |
3.9800 KRW |
3.8600 KRW |
4.2100 KRW |
4.1900 KRW |
| 2025-12-18 |
4.1438 KRW |
135,527,045.6706 BEAM |
4.2400 KRW |
3.9300 KRW |
4.3100 KRW |
3.9900 KRW |
| 2025-12-17 |
4.4303 KRW |
84,010,885.8677 BEAM |
4.5000 KRW |
4.2300 KRW |
4.5500 KRW |
4.2500 KRW |
| 2025-12-16 |
4.4744 KRW |
93,094,393.5305 BEAM |
4.5600 KRW |
4.3700 KRW |
4.5800 KRW |
4.5600 KRW |
| 2025-12-15 |
4.4551 KRW |
143,897,797.5292 BEAM |
4.5800 KRW |
4.2200 KRW |
4.6700 KRW |
4.3800 KRW |
| 2025-12-14 |
4.6580 KRW |
35,942,572.1831 BEAM |
4.7300 KRW |
4.5600 KRW |
4.7700 KRW |
4.5900 KRW |
| 2025-12-13 |
4.7329 KRW |
30,120,200.2418 BEAM |
4.7100 KRW |
4.7000 KRW |
4.7700 KRW |
4.7400 KRW |
| 2025-12-12 |
4.7446 KRW |
81,591,636.5814 BEAM |
4.7900 KRW |
4.6100 KRW |
4.8900 KRW |
4.7300 KRW |
| 2025-12-11 |
4.9660 KRW |
398,110,029.8714 BEAM |
4.9300 KRW |
4.6500 KRW |
5.3300 KRW |
4.7200 KRW |
| 2025-12-10 |
5.0219 KRW |
49,307,624.0366 BEAM |
5.0800 KRW |
4.9400 KRW |
5.1200 KRW |
5.0500 KRW |
| 2025-12-09 |
4.9285 KRW |
49,021,575.4651 BEAM |
4.9300 KRW |
4.8500 KRW |
5.0700 KRW |
5.0300 KRW |
| 2025-12-08 |
4.9419 KRW |
36,510,761.7814 BEAM |
4.8300 KRW |
4.8000 KRW |
5.0100 KRW |
4.9000 KRW |
| 2025-12-07 |
4.8858 KRW |
71,566,817.3843 BEAM |
5.0200 KRW |
4.7400 KRW |
5.0400 KRW |
4.8300 KRW |
| 2025-12-06 |
4.9703 KRW |
46,599,167.1106 BEAM |
4.9300 KRW |
4.9000 KRW |
5.1100 KRW |
5.0500 KRW |
| 2025-12-05 |
5.0762 KRW |
94,616,869.6651 BEAM |
5.1100 KRW |
4.8600 KRW |
5.1800 KRW |
4.9100 KRW |
| 2025-12-04 |
5.1731 KRW |
156,607,626.7241 BEAM |
5.2400 KRW |
5.0500 KRW |
5.2600 KRW |
5.1100 KRW |
| 2025-12-03 |
5.1150 KRW |
253,695,204.2197 BEAM |
4.9600 KRW |
4.9400 KRW |
5.2400 KRW |
5.0900 KRW |
| 2025-12-02 |
4.8951 KRW |
809,436,356.4904 BEAM |
4.7100 KRW |
4.6200 KRW |
5.3300 KRW |
5.0600 KRW |
| 2025-12-01 |
4.7668 KRW |
215,253,259.4337 BEAM |
5.1800 KRW |
4.5800 KRW |
5.1800 KRW |
4.6600 KRW |
| 2025-11-30 |
5.2116 KRW |
107,693,694.2664 BEAM |
5.4100 KRW |
5.1200 KRW |
5.4100 KRW |
5.2200 KRW |
| 2025-11-29 |
5.5399 KRW |
142,852,217.6060 BEAM |
5.6500 KRW |
5.3400 KRW |
5.8100 KRW |
5.4300 KRW |
| 2025-11-28 |
5.9879 KRW |
1,623,318,468.7235 BEAM |
5.4400 KRW |
5.3700 KRW |
6.6500 KRW |
5.5200 KRW |
| 2025-11-27 |
5.4552 KRW |
552,228,589.2145 BEAM |
5.1800 KRW |
5.1400 KRW |
5.9500 KRW |
5.5300 KRW |
| 2025-11-26 |
5.0605 KRW |
75,994,541.2812 BEAM |
5.0900 KRW |
4.9300 KRW |
5.1900 KRW |
5.1600 KRW |
| 2025-11-25 |
5.0280 KRW |
132,141,654.4332 BEAM |
5.0500 KRW |
4.9200 KRW |
5.1900 KRW |
5.1200 KRW |
| 2025-11-24 |
4.9830 KRW |
135,091,488.0772 BEAM |
4.9500 KRW |
4.8700 KRW |
5.1400 KRW |
5.0800 KRW |
| 2025-11-23 |
4.9543 KRW |
112,479,382.3146 BEAM |
4.8800 KRW |
4.8600 KRW |
5.0200 KRW |
4.9800 KRW |
| 2025-11-22 |
4.8406 KRW |
202,952,944.7302 BEAM |
4.9000 KRW |
4.6900 KRW |
5.0500 KRW |
4.8000 KRW |
| 2025-11-21 |
5.1280 KRW |
543,973,930.6280 BEAM |
5.3500 KRW |
4.7000 KRW |
5.6100 KRW |
4.9800 KRW |
| 2025-11-20 |
5.2196 KRW |
177,179,696.8442 BEAM |
5.1500 KRW |
4.9300 KRW |
5.5300 KRW |
5.5300 KRW |
| 2025-11-19 |
5.2504 KRW |
111,189,529.9602 BEAM |
5.3500 KRW |
5.0400 KRW |
5.4000 KRW |
5.0500 KRW |
| 2025-11-18 |
5.2638 KRW |
143,944,618.3029 BEAM |
5.3200 KRW |
5.1400 KRW |
5.4800 KRW |
5.3600 KRW |
| 2025-11-17 |
5.4513 KRW |
173,429,188.0700 BEAM |
5.5000 KRW |
5.2200 KRW |
5.6000 KRW |
5.2800 KRW |
| 2025-11-16 |
5.7411 KRW |
104,573,963.7322 BEAM |
5.9000 KRW |
5.5200 KRW |
5.9200 KRW |
5.5900 KRW |
| 2025-11-15 |
5.8067 KRW |
63,956,706.3965 BEAM |
5.7200 KRW |
5.6700 KRW |
5.9400 KRW |
5.8800 KRW |
| 2025-11-14 |
5.8427 KRW |
210,317,698.6387 BEAM |
6.0900 KRW |
5.6100 KRW |
6.0900 KRW |
5.8300 KRW |
| 2025-11-13 |
6.3361 KRW |
123,112,797.0542 BEAM |
6.3100 KRW |
6.0000 KRW |
6.5300 KRW |
6.0000 KRW |
| 2025-11-12 |
6.4881 KRW |
89,610,217.1233 BEAM |
6.3400 KRW |
6.2700 KRW |
6.7000 KRW |
6.4000 KRW |
| 2025-11-11 |
6.6031 KRW |
171,269,106.4229 BEAM |
6.8100 KRW |
6.3400 KRW |
6.9100 KRW |
6.4000 KRW |
| 2025-11-10 |
6.7568 KRW |
128,136,394.8557 BEAM |
6.5800 KRW |
6.5000 KRW |
6.8900 KRW |
6.7400 KRW |
| 2025-11-09 |
6.4807 KRW |
136,897,456.2742 BEAM |
6.5700 KRW |
6.2700 KRW |
6.8400 KRW |
6.5800 KRW |
| 2025-11-08 |
6.6560 KRW |
174,344,050.1791 BEAM |
6.7300 KRW |
6.4700 KRW |
6.8900 KRW |
6.5500 KRW |
| 2025-11-07 |
6.0258 KRW |
127,397,401.7656 BEAM |
5.8900 KRW |
5.8200 KRW |
6.2400 KRW |
6.0300 KRW |
| 2025-11-06 |
5.9959 KRW |
161,539,718.4463 BEAM |
6.1800 KRW |
5.7500 KRW |
6.1900 KRW |
5.9000 KRW |
| 2025-11-05 |
6.0185 KRW |
275,301,615.9310 BEAM |
6.1300 KRW |
5.6500 KRW |
6.2500 KRW |
6.2000 KRW |