Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-04 |
6.2511 KRW |
518,122,252.2432 BEAM |
6.3600 KRW |
5.6700 KRW |
6.7000 KRW |
6.1300 KRW |
| 2025-11-03 |
6.6793 KRW |
296,503,549.6584 BEAM |
7.3600 KRW |
6.1200 KRW |
7.3600 KRW |
6.3000 KRW |
| 2025-11-02 |
7.3822 KRW |
93,425,436.9435 BEAM |
7.5800 KRW |
7.0600 KRW |
7.7000 KRW |
7.3100 KRW |
| 2025-11-01 |
7.4685 KRW |
60,540,163.8166 BEAM |
7.4500 KRW |
7.3700 KRW |
7.5800 KRW |
7.5300 KRW |
| 2025-10-31 |
7.4591 KRW |
183,787,005.8719 BEAM |
7.1900 KRW |
7.1300 KRW |
7.6900 KRW |
7.4300 KRW |
| 2025-10-30 |
7.1322 KRW |
370,604,772.7275 BEAM |
7.6200 KRW |
6.8000 KRW |
7.6900 KRW |
7.0600 KRW |
| 2025-10-29 |
7.5232 KRW |
165,824,978.7330 BEAM |
7.4700 KRW |
7.3600 KRW |
7.8500 KRW |
7.7900 KRW |
| 2025-10-28 |
7.6678 KRW |
158,372,203.2190 BEAM |
7.6800 KRW |
7.3700 KRW |
7.8500 KRW |
7.4500 KRW |
| 2025-10-27 |
8.0039 KRW |
335,749,007.1112 BEAM |
7.9500 KRW |
7.6600 KRW |
8.3000 KRW |
7.6900 KRW |
| 2025-10-26 |
7.7559 KRW |
159,260,341.1480 BEAM |
7.5900 KRW |
7.5300 KRW |
8.0200 KRW |
7.9800 KRW |
| 2025-10-25 |
7.6530 KRW |
67,318,538.4764 BEAM |
7.8000 KRW |
7.5500 KRW |
7.8200 KRW |
7.5800 KRW |
| 2025-10-24 |
7.5358 KRW |
116,342,263.8348 BEAM |
7.5000 KRW |
7.4100 KRW |
7.6900 KRW |
7.6000 KRW |
| 2025-10-23 |
7.4995 KRW |
97,583,765.5003 BEAM |
7.4700 KRW |
7.4000 KRW |
7.6400 KRW |
7.5500 KRW |
| 2025-10-22 |
7.6936 KRW |
162,932,722.7613 BEAM |
7.6900 KRW |
7.4800 KRW |
8.0400 KRW |
7.6500 KRW |
| 2025-10-21 |
7.8062 KRW |
217,326,659.6420 BEAM |
7.9200 KRW |
7.5100 KRW |
8.1500 KRW |
7.8300 KRW |
| 2025-10-20 |
8.0362 KRW |
191,024,325.9152 BEAM |
7.8800 KRW |
7.7300 KRW |
8.2500 KRW |
8.0600 KRW |
| 2025-10-19 |
7.8824 KRW |
161,449,332.5294 BEAM |
7.8200 KRW |
7.6500 KRW |
8.0700 KRW |
7.9000 KRW |
| 2025-10-18 |
7.8896 KRW |
130,830,577.3611 BEAM |
7.8700 KRW |
7.6800 KRW |
8.0400 KRW |
7.8800 KRW |
| 2025-10-17 |
7.7368 KRW |
727,369,127.0302 BEAM |
8.3300 KRW |
7.3500 KRW |
8.4000 KRW |
7.9300 KRW |
| 2025-10-16 |
8.6869 KRW |
487,052,460.8238 BEAM |
9.2900 KRW |
7.8900 KRW |
9.4400 KRW |
8.2600 KRW |
| 2025-10-15 |
9.6443 KRW |
308,822,846.1948 BEAM |
9.5800 KRW |
9.2600 KRW |
9.9600 KRW |
9.3000 KRW |
| 2025-10-14 |
9.4988 KRW |
470,684,105.8149 BEAM |
10.2000 KRW |
9.1100 KRW |
10.2000 KRW |
9.5700 KRW |
| 2025-10-13 |
9.8912 KRW |
288,243,364.3910 BEAM |
9.7800 KRW |
9.6300 KRW |
10.2000 KRW |
10.1000 KRW |
| 2025-10-12 |
9.2563 KRW |
323,203,197.5709 BEAM |
9.2000 KRW |
8.8400 KRW |
9.7800 KRW |
9.6900 KRW |
| 2025-10-11 |
9.5752 KRW |
368,681,301.5694 BEAM |
9.5200 KRW |
8.7900 KRW |
10.2000 KRW |
9.6600 KRW |
| 2025-10-10 |
11.3788 KRW |
931,494,532.9961 BEAM |
12.7000 KRW |
9.3000 KRW |
12.9000 KRW |
9.7500 KRW |
| 2025-10-09 |
12.8286 KRW |
223,315,717.9513 BEAM |
13.4000 KRW |
12.4000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2025-10-08 |
13.5269 KRW |
386,729,087.0427 BEAM |
13.2000 KRW |
13.0000 KRW |
14.1000 KRW |
13.3000 KRW |
| 2025-10-07 |
13.5546 KRW |
945,871,683.4151 BEAM |
12.9000 KRW |
12.8000 KRW |
14.2000 KRW |
13.5000 KRW |
| 2025-10-06 |
12.6742 KRW |
508,721,929.1226 BEAM |
12.0000 KRW |
11.9000 KRW |
13.3000 KRW |
12.8000 KRW |
| 2025-10-05 |
12.2890 KRW |
183,382,648.1953 BEAM |
12.2000 KRW |
11.9000 KRW |
12.8000 KRW |
12.0000 KRW |
| 2025-10-04 |
12.3093 KRW |
134,017,167.4809 BEAM |
12.6000 KRW |
12.0000 KRW |
12.7000 KRW |
12.2000 KRW |
| 2025-10-03 |
12.3730 KRW |
249,903,884.8479 BEAM |
12.9000 KRW |
12.1000 KRW |
12.9000 KRW |
12.2000 KRW |
| 2025-10-02 |
12.8523 KRW |
1,112,899,647.7824 BEAM |
11.9000 KRW |
11.6000 KRW |
14.3000 KRW |
12.7000 KRW |