KWSE:HUMANSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.34	2.35	2.33	2.34	2.34	-0.26%	72,631
Sep 20, 2026	2.34	2.36	2.34	2.35	2.35	0.43%	228,090
Sep 17, 2026	2.35	2.36	2.34	2.34	2.34	-0.59%	124,810
Sep 16, 2026	2.35	2.36	2.35	2.35	2.35	0.04%	39,135
Sep 15, 2026	2.35	2.35	2.34	2.35	2.35	0.13%	37,157
Sep 14, 2026	2.35	2.35	2.35	2.35	2.35	-	23,058
Sep 13, 2026	2.36	2.36	2.34	2.35	2.35	0.04%	41,465
Sep 10, 2026	2.36	2.36	2.34	2.35	2.35	-	52,574
Sep 9, 2026	2.36	2.36	2.34	2.35	2.35	0.69%	10,137
Sep 8, 2026	2.35	2.36	2.33	2.33	2.33	-0.72%	409,648
Sep 7, 2026	2.35	2.35	2.34	2.35	2.35	0.38%	143,196
Sep 6, 2026	2.37	2.37	2.34	2.34	2.34	-0.30%	229,854
Sep 3, 2026	2.35	2.36	2.34	2.35	2.35	-0.25%	125,019
Sep 2, 2026	2.36	2.36	2.34	2.35	2.35	-0.25%	67,756
Sep 1, 2026	2.37	2.37	2.34	2.36	2.36	0.94%	36,269
Aug 31, 2026	2.37	2.37	2.34	2.34	2.34	-1.10%	327,126
Aug 30, 2026	2.36	2.37	2.36	2.36	2.36	-0.04%	96,221
Aug 26, 2026	2.38	2.38	2.37	2.37	2.37	-0.08%	79,553
Aug 25, 2026	2.37	2.38	2.37	2.37	2.37	-0.13%	94,477
Aug 24, 2026	2.38	2.38	2.37	2.37	2.37	0.04%	105,377
Aug 23, 2026	2.40	2.40	2.37	2.37	2.37	0.04%	60,610
Aug 20, 2026	2.36	2.39	2.36	2.37	2.37	0.30%	59,841
Aug 19, 2026	2.37	2.37	2.35	2.36	2.36	0.51%	45,582
Aug 18, 2026	2.37	2.38	2.35	2.35	2.35	-0.93%	237,712
Aug 17, 2026	2.40	2.40	2.37	2.37	2.37	-0.38%	75,881
Aug 16, 2026	2.35	2.42	2.35	2.38	2.38	1.36%	265,449
Aug 13, 2026	2.35	2.35	2.35	2.35	2.35	-	58,700
Aug 12, 2026	2.34	2.38	2.34	2.35	2.35	0.34%	334,897
Aug 11, 2026	2.37	2.37	2.34	2.34	2.34	-0.38%	127,252
Aug 10, 2026	2.35	2.37	2.35	2.35	2.35	-0.17%	310,078
Aug 9, 2026	2.36	2.38	2.35	2.35	2.35	-0.08%	49,224
Aug 6, 2026	2.38	2.38	2.35	2.36	2.36	-	109,627
Aug 5, 2026	2.36	2.38	2.35	2.36	2.36	-0.17%	137,674
Aug 4, 2026	2.37	2.37	2.36	2.36	2.36	-0.38%	271,545
Aug 3, 2026	2.38	2.38	2.37	2.37	2.37	-0.55%	277,150
Aug 2, 2026	2.39	2.40	2.38	2.38	2.38	-0.75%	111,351
Jul 30, 2026	2.39	2.40	2.38	2.40	2.40	0.71%	170,715
Jul 29, 2026	2.39	2.40	2.37	2.38	2.38	-0.17%	100,001
Jul 28, 2026	2.40	2.40	2.38	2.39	2.39	0.08%	49,585
Jul 27, 2026	2.39	2.39	2.38	2.38	2.38	0.42%	42,490
Jul 26, 2026	2.38	2.39	2.37	2.37	2.37	-0.04%	39,971
Jul 23, 2026	2.39	2.39	2.37	2.38	2.38	0.08%	34,221
Jul 22, 2026	2.39	2.39	2.37	2.37	2.37	-0.08%	70,483
Jul 21, 2026	2.38	2.39	2.37	2.38	2.38	-0.17%	42,964
Jul 20, 2026	2.40	2.40	2.38	2.38	2.38	-0.29%	95,754
Jul 19, 2026	2.40	2.40	2.38	2.39	2.39	-0.08%	91,371
Jul 16, 2026	2.39	2.40	2.39	2.39	2.39	-0.04%	27,759
Jul 15, 2026	2.39	2.40	2.39	2.39	2.39	-0.04%	18,964
Jul 14, 2026	2.39	2.40	2.38	2.39	2.39	-	66,731
Jul 13, 2026	2.42	2.42	2.39	2.39	2.39	-0.42%	131,322