KWSE:HUMANSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.45	2.47	2.43	2.47	2.47	0.82%	87,520
Dec 3, 2025	2.45	2.47	2.44	2.45	2.45	0.20%	12,226
Dec 2, 2025	2.45	2.47	2.43	2.45	2.45	0.45%	73,600
Dec 1, 2025	2.48	2.48	2.43	2.43	2.43	-1.50%	115,025
Nov 30, 2025	2.46	2.48	2.45	2.47	2.47	0.41%	47,274
Nov 27, 2025	2.47	2.47	2.46	2.46	2.46	0.04%	41,296
Nov 26, 2025	2.49	2.49	2.45	2.46	2.46	-0.45%	24,857
Nov 25, 2025	2.50	2.50	2.45	2.47	2.47	-1.16%	48,296
Nov 24, 2025	2.45	2.50	2.45	2.50	2.50	2.08%	224,868
Nov 23, 2025	2.43	2.45	2.42	2.45	2.45	0.78%	57,684
Nov 20, 2025	2.42	2.43	2.40	2.43	2.43	0.83%	355,016
Nov 19, 2025	2.41	2.42	2.39	2.41	2.41	-0.08%	104,878
Nov 18, 2025	2.43	2.43	2.39	2.41	2.41	-	212,602
Nov 17, 2025	2.42	2.44	2.41	2.41	2.41	-	194,076
Nov 16, 2025	2.41	2.43	2.41	2.41	2.41	-0.12%	100,164
Nov 13, 2025	2.42	2.46	2.42	2.42	2.42	-0.25%	274,433
Nov 12, 2025	2.44	2.44	2.42	2.42	2.42	-0.45%	130,153
Nov 11, 2025	2.47	2.47	2.43	2.43	2.43	-0.61%	221,778
Nov 10, 2025	2.45	2.47	2.45	2.45	2.45	-0.08%	148,312
Nov 9, 2025	2.46	2.47	2.44	2.45	2.45	-0.24%	100,930
Nov 6, 2025	2.47	2.47	2.45	2.46	2.46	-0.41%	182,968
Nov 5, 2025	2.49	2.49	2.47	2.47	2.47	-0.40%	119,978
Nov 4, 2025	2.49	2.49	2.47	2.48	2.48	-0.40%	276,639
Nov 3, 2025	2.49	2.49	2.48	2.49	2.49	-0.44%	100,787
Nov 2, 2025	2.47	2.50	2.47	2.50	2.50	0.89%	133,301
Oct 30, 2025	2.48	2.48	2.47	2.47	2.47	0.12%	365,068
Oct 29, 2025	2.48	2.48	2.46	2.47	2.47	-0.44%	191,703
Oct 28, 2025	2.48	2.49	2.46	2.48	2.48	0.12%	430,983
Oct 27, 2025	2.49	2.49	2.48	2.48	2.48	-0.36%	358,493
Oct 26, 2025	2.51	2.51	2.46	2.49	2.49	-1.66%	653,100
Oct 23, 2025	2.52	2.53	2.52	2.53	2.53	0.60%	120,553
Oct 22, 2025	2.52	2.52	2.50	2.52	2.52	-0.20%	98,305
Oct 21, 2025	2.51	2.52	2.51	2.52	2.52	0.40%	226,906
Oct 20, 2025	2.50	2.51	2.50	2.51	2.51	0.60%	223,143
Oct 19, 2025	2.51	2.51	2.49	2.50	2.50	0.04%	79,880
Oct 16, 2025	2.51	2.51	2.49	2.49	2.49	-0.72%	551,888
Oct 15, 2025	2.52	2.52	2.51	2.51	2.51	-0.32%	94,306
Oct 14, 2025	2.52	2.53	2.51	2.52	2.52	0.40%	360,406
Oct 13, 2025	2.51	2.52	2.50	2.51	2.51	0.24%	1,026,405
Oct 12, 2025	2.51	2.51	2.49	2.50	2.50	-0.12%	196,973
Oct 9, 2025	2.52	2.52	2.50	2.51	2.51	0.28%	106,514
Oct 8, 2025	2.50	2.52	2.49	2.50	2.50	0.40%	224,588
Oct 7, 2025	2.49	2.52	2.49	2.49	2.49	-0.40%	138,755
Oct 6, 2025	2.50	2.52	2.49	2.50	2.50	-	357,993
Oct 5, 2025	2.50	2.50	2.49	2.50	2.50	0.24%	116,423
Oct 2, 2025	2.49	2.49	2.49	2.49	2.49	0.40%	167,690
Oct 1, 2025	2.48	2.50	2.48	2.48	2.48	-	91,073
Sep 30, 2025	2.50	2.50	2.48	2.48	2.48	0.24%	256,589
Sep 29, 2025	2.51	2.52	2.47	2.48	2.48	-1.12%	275,219
Sep 28, 2025	2.50	2.51	2.50	2.51	2.51	0.24%	35,252