Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
10.3401 KRW |
106,984,457.7251 BEAM |
10.4000 KRW |
10.2000 KRW |
10.5000 KRW |
10.2000 KRW |
| 2025-08-26 |
10.1110 KRW |
146,604,940.2749 BEAM |
9.8700 KRW |
9.7300 KRW |
10.5000 KRW |
10.4000 KRW |
| 2025-08-25 |
10.1988 KRW |
181,766,586.6370 BEAM |
10.7000 KRW |
9.7700 KRW |
10.8000 KRW |
9.8500 KRW |
| 2025-08-24 |
10.6809 KRW |
164,481,434.9906 BEAM |
11.0000 KRW |
10.4000 KRW |
11.1000 KRW |
10.7000 KRW |
| 2025-08-23 |
11.0240 KRW |
63,579,457.9109 BEAM |
11.1000 KRW |
10.8000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-08-22 |
10.6248 KRW |
247,156,881.3546 BEAM |
10.3000 KRW |
9.9000 KRW |
11.4000 KRW |
11.2000 KRW |
| 2025-08-21 |
10.5423 KRW |
91,683,635.6344 BEAM |
10.7000 KRW |
10.3000 KRW |
10.8000 KRW |
10.4000 KRW |
| 2025-08-20 |
10.4166 KRW |
134,046,161.4576 BEAM |
10.2000 KRW |
10.1000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2025-08-19 |
10.6017 KRW |
161,222,429.9747 BEAM |
10.9000 KRW |
10.1000 KRW |
11.1000 KRW |
10.4000 KRW |
| 2025-08-18 |
10.6981 KRW |
155,198,386.5559 BEAM |
11.1000 KRW |
10.3000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-08-17 |
11.1720 KRW |
92,931,679.5098 BEAM |
11.0000 KRW |
10.9000 KRW |
11.5000 KRW |
11.3000 KRW |
| 2025-08-16 |
10.5911 KRW |
110,683,255.0114 BEAM |
10.6000 KRW |
10.3000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2025-08-15 |
10.6583 KRW |
201,058,776.6543 BEAM |
10.4000 KRW |
10.1000 KRW |
11.1000 KRW |
10.6000 KRW |
| 2025-08-14 |
11.0398 KRW |
296,256,215.2691 BEAM |
11.7000 KRW |
10.2000 KRW |
11.9000 KRW |
10.4000 KRW |
| 2025-08-13 |
11.6169 KRW |
181,285,881.0174 BEAM |
11.3000 KRW |
11.3000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2025-08-12 |
11.0775 KRW |
174,660,317.6254 BEAM |
10.9000 KRW |
10.6000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2025-08-11 |
11.3891 KRW |
249,383,991.6414 BEAM |
11.7000 KRW |
10.8000 KRW |
12.0000 KRW |
10.9000 KRW |
| 2025-08-10 |
11.3717 KRW |
236,381,045.6419 BEAM |
11.1000 KRW |
10.6000 KRW |
12.2000 KRW |
11.5000 KRW |
| 2025-08-09 |
11.1374 KRW |
129,157,085.1042 BEAM |
10.9000 KRW |
10.9000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2025-08-08 |
10.9745 KRW |
224,019,847.2421 BEAM |
10.5000 KRW |
10.3000 KRW |
11.9800 KRW |
11.1000 KRW |
| 2025-08-07 |
10.3784 KRW |
494,288,924.5351 BEAM |
9.7600 KRW |
9.7300 KRW |
10.9000 KRW |
10.5000 KRW |
| 2025-08-06 |
9.4938 KRW |
90,881,200.4437 BEAM |
9.5500 KRW |
9.1900 KRW |
9.8400 KRW |
9.7500 KRW |
| 2025-08-05 |
9.6244 KRW |
77,635,379.2546 BEAM |
9.8500 KRW |
9.2500 KRW |
9.8800 KRW |
9.2500 KRW |
| 2025-08-04 |
9.6112 KRW |
79,310,878.9354 BEAM |
9.5300 KRW |
9.4100 KRW |
9.9500 KRW |
9.8700 KRW |
| 2025-08-03 |
9.4027 KRW |
71,836,340.7179 BEAM |
9.1500 KRW |
8.9500 KRW |
9.5800 KRW |
9.5300 KRW |
| 2025-08-02 |
9.2867 KRW |
97,531,921.8501 BEAM |
9.3500 KRW |
8.9800 KRW |
9.5400 KRW |
9.0800 KRW |
| 2025-08-01 |
9.6178 KRW |
238,214,831.1080 BEAM |
9.8500 KRW |
9.1300 KRW |
10.1000 KRW |
9.3100 KRW |
| 2025-07-31 |
10.4310 KRW |
131,336,993.5928 BEAM |
10.4000 KRW |
9.9600 KRW |
10.8000 KRW |
10.0000 KRW |
| 2025-07-30 |
10.2368 KRW |
193,971,622.4519 BEAM |
10.6400 KRW |
9.8790 KRW |
10.6500 KRW |
10.2000 KRW |
| 2025-07-29 |
11.1026 KRW |
316,854,152.9621 BEAM |
10.8800 KRW |
10.4200 KRW |
11.6000 KRW |
10.5300 KRW |
| 2025-07-28 |
11.4737 KRW |
292,896,730.9531 BEAM |
11.8800 KRW |
10.8200 KRW |
11.9500 KRW |
10.8800 KRW |
| 2025-07-27 |
11.9649 KRW |
768,166,736.0899 BEAM |
11.5800 KRW |
11.5100 KRW |
12.2600 KRW |
11.7800 KRW |
| 2025-07-26 |
11.8461 KRW |
1,302,598,456.7531 BEAM |
11.0700 KRW |
11.0600 KRW |
12.3700 KRW |
11.6200 KRW |
| 2025-07-25 |
10.7672 KRW |
180,666,500.2720 BEAM |
10.8800 KRW |
10.3900 KRW |
11.1500 KRW |
11.0600 KRW |
| 2025-07-24 |
10.6785 KRW |
447,795,573.5934 BEAM |
11.0200 KRW |
9.9000 KRW |
11.2800 KRW |
11.0900 KRW |
| 2025-07-23 |
11.4457 KRW |
449,824,165.0614 BEAM |
12.2900 KRW |
10.4600 KRW |
12.2900 KRW |
11.1000 KRW |
| 2025-07-22 |
11.6601 KRW |
374,533,012.8907 BEAM |
12.0300 KRW |
11.2900 KRW |
12.1400 KRW |
11.9700 KRW |
| 2025-07-21 |
11.7140 KRW |
751,297,979.5105 BEAM |
11.5800 KRW |
11.1100 KRW |
12.4000 KRW |
12.2800 KRW |
| 2025-07-20 |
11.5535 KRW |
1,737,816,322.1417 BEAM |
10.3000 KRW |
10.2000 KRW |
12.6000 KRW |
12.2500 KRW |
| 2025-07-19 |
10.0439 KRW |
186,360,741.9155 BEAM |
10.0700 KRW |
9.8000 KRW |
10.3300 KRW |
10.2400 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 |