KWSE:HUMANSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.41	2.41	2.40	2.40	2.40	0.13%	162,655
Jul 30, 2025	2.39	2.41	2.39	2.40	2.40	0.21%	198,936
Jul 29, 2025	2.39	2.41	2.39	2.39	2.39	0.08%	118,509
Jul 28, 2025	2.40	2.40	2.39	2.39	2.39	-0.13%	102,859
Jul 27, 2025	2.40	2.40	2.39	2.39	2.39	0.17%	48,352
Jul 24, 2025	2.40	2.40	2.39	2.39	2.39	-0.13%	103,842
Jul 23, 2025	2.39	2.40	2.38	2.39	2.39	-0.25%	237,924
Jul 22, 2025	2.39	2.40	2.37	2.40	2.40	0.84%	558,304
Jul 21, 2025	2.39	2.40	2.38	2.38	2.38	-0.50%	404,211
Jul 20, 2025	2.40	2.40	2.39	2.39	2.39	0.13%	136,174
Jul 17, 2025	2.41	2.41	2.38	2.39	2.39	-0.95%	485,743
Jul 16, 2025	2.44	2.44	2.40	2.41	2.41	-1.43%	628,701
Jul 15, 2025	2.44	2.46	2.43	2.45	2.45	-0.16%	184,775
Jul 14, 2025	2.46	2.46	2.44	2.45	2.45	-0.20%	213,948
Jul 13, 2025	2.47	2.47	2.42	2.46	2.46	-0.20%	65,111
Jul 10, 2025	2.46	2.47	2.45	2.46	2.46	-0.12%	158,822
Jul 9, 2025	2.47	2.47	2.45	2.46	2.46	-0.28%	138,425
Jul 8, 2025	2.46	2.47	2.45	2.47	2.47	0.41%	274,455
Jul 7, 2025	2.47	2.47	2.44	2.46	2.46	0.08%	238,805
Jul 6, 2025	2.45	2.47	2.45	2.46	2.46	0.86%	159,653
Jul 3, 2025	2.45	2.45	2.43	2.44	2.44	-0.16%	186,923
Jul 2, 2025	2.46	2.47	2.43	2.44	2.44	-0.37%	261,882
Jul 1, 2025	2.49	2.49	2.42	2.45	2.45	-0.08%	489,621
Jun 30, 2025	2.52	2.53	2.44	2.45	2.45	-2.70%	917,071
Jun 29, 2025	2.53	2.54	2.52	2.52	2.52	-0.59%	348,008
Jun 25, 2025	2.52	2.54	2.51	2.54	2.54	1.28%	378,578
Jun 24, 2025	2.47	2.51	2.47	2.50	2.50	1.67%	323,749
Jun 23, 2025	2.42	2.47	2.40	2.46	2.46	2.58%	192,241
Jun 22, 2025	2.39	2.43	2.37	2.40	2.40	-0.70%	106,514
Jun 19, 2025	2.41	2.42	2.39	2.42	2.42	0.29%	334,877
Jun 18, 2025	2.42	2.43	2.39	2.41	2.41	-	166,699
Jun 17, 2025	2.43	2.43	2.40	2.41	2.41	-0.82%	337,720
Jun 16, 2025	2.40	2.45	2.40	2.43	2.43	1.38%	297,493
Jun 15, 2025	2.36	2.48	2.36	2.40	2.40	-3.46%	916,043
Jun 12, 2025	2.50	2.50	2.46	2.48	2.48	-0.88%	508,813
Jun 11, 2025	2.52	2.52	2.50	2.51	2.51	-0.56%	582,097
Jun 10, 2025	2.57	2.57	2.50	2.52	2.52	-1.60%	937,002
Jun 4, 2025	2.53	2.56	2.51	2.56	2.56	1.79%	1,047,291
Jun 3, 2025	2.57	2.57	2.49	2.52	2.52	-1.60%	1,768,319
Jun 2, 2025	2.60	2.60	2.56	2.56	2.56	-1.69%	2,288,748
Jun 1, 2025	2.60	2.60	2.57	2.60	2.60	-	1,298,883
May 29, 2025	2.55	2.60	2.54	2.60	2.60	2.69%	3,451,780
May 28, 2025	2.57	2.58	2.53	2.53	2.53	-1.36%	459,261
May 27, 2025	2.59	2.59	2.56	2.57	2.57	-0.50%	334,216
May 26, 2025	2.59	2.59	2.55	2.58	2.58	-0.39%	283,792
May 25, 2025	2.58	2.60	2.57	2.59	2.59	0.39%	150,270
May 22, 2025	2.61	2.64	2.58	2.58	2.58	-0.77%	786,406
May 21, 2025	2.60	2.60	2.60	2.60	2.60	0.08%	485,046
May 20, 2025	2.60	2.61	2.59	2.60	2.60	0.15%	404,134
May 19, 2025	2.60	2.61	2.55	2.59	2.59	-0.23%	740,651