KWSE:HUMANSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	2.50	2.50	2.49	2.49	2.49	0.12%	104,583
Sep 2, 2025	2.50	2.50	2.49	2.49	2.49	-0.24%	86,427
Sep 1, 2025	2.50	2.50	2.49	2.49	2.49	0.16%	78,814
Aug 31, 2025	2.49	2.50	2.48	2.49	2.49	0.04%	75,019
Aug 28, 2025	2.51	2.51	2.48	2.49	2.49	-0.08%	126,476
Aug 27, 2025	2.49	2.50	2.49	2.49	2.49	0.08%	199,593
Aug 26, 2025	2.50	2.51	2.49	2.49	2.49	-0.44%	345,089
Aug 25, 2025	2.50	2.51	2.50	2.50	2.50	-0.16%	147,005
Aug 24, 2025	2.49	2.51	2.49	2.50	2.50	0.56%	66,023
Aug 21, 2025	2.48	2.51	2.48	2.49	2.49	-	131,770
Aug 20, 2025	2.51	2.51	2.49	2.49	2.49	-0.52%	233,282
Aug 19, 2025	2.51	2.51	2.48	2.50	2.50	0.04%	318,393
Aug 18, 2025	2.46	2.53	2.45	2.50	2.50	1.71%	1,362,176
Aug 17, 2025	2.41	2.46	2.41	2.46	2.46	2.24%	513,937
Aug 14, 2025	2.40	2.41	2.39	2.41	2.41	0.59%	185,417
Aug 13, 2025	2.39	2.40	2.39	2.39	2.39	0.21%	309,741
Aug 12, 2025	2.40	2.40	2.39	2.39	2.39	-0.33%	99,911
Aug 11, 2025	2.41	2.41	2.39	2.40	2.40	-0.21%	183,975
Aug 10, 2025	2.40	2.41	2.40	2.40	2.40	0.17%	62,576
Aug 7, 2025	2.39	2.40	2.39	2.40	2.40	0.13%	78,032
Aug 6, 2025	2.41	2.41	2.39	2.39	2.39	-0.66%	241,179
Aug 5, 2025	2.41	2.45	2.40	2.41	2.41	0.04%	86,816
Aug 4, 2025	2.45	2.45	2.40	2.41	2.41	-1.67%	203,506
Aug 3, 2025	2.41	2.46	2.41	2.45	2.45	2.00%	174,170
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