KWSE:HUMANSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	2.52	2.52	2.49	2.50	2.50	-	130,561
Sep 24, 2025	2.53	2.53	2.50	2.50	2.50	-0.08%	76,164
Sep 23, 2025	2.52	2.54	2.50	2.50	2.50	-0.71%	243,574
Sep 22, 2025	2.53	2.55	2.51	2.52	2.52	-0.24%	57,173
Sep 21, 2025	2.52	2.55	2.51	2.53	2.53	0.32%	42,645
Sep 18, 2025	2.56	2.58	2.52	2.52	2.52	-0.79%	347,298
Sep 17, 2025	2.59	2.59	2.54	2.54	2.54	-1.89%	153,885
Sep 16, 2025	2.58	2.59	2.56	2.59	2.59	-0.04%	70,847
Sep 15, 2025	2.57	2.59	2.56	2.59	2.59	0.90%	324,730
Sep 14, 2025	2.53	2.57	2.53	2.57	2.57	1.58%	302,184
Sep 11, 2025	2.52	2.53	2.50	2.53	2.53	0.40%	194,190
Sep 10, 2025	2.50	2.55	2.49	2.52	2.52	0.60%	383,427
Sep 9, 2025	2.49	2.50	2.49	2.50	2.50	0.52%	363,348
Sep 8, 2025	2.49	2.49	2.48	2.49	2.49	-0.12%	291,861
Sep 7, 2025	2.49	2.50	2.49	2.49	2.49	-0.04%	316,488
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