KWSE:HUMANSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	2.33	2.33	2.32	2.33	2.33	-0.34%	17,966
Oct 11, 2026	2.33	2.34	2.33	2.33	2.33	0.34%	12,694
Oct 8, 2026	2.33	2.33	2.32	2.33	2.33	0.09%	53,721
Oct 7, 2026	2.34	2.34	2.30	2.32	2.32	-0.21%	74,608
Oct 6, 2026	2.32	2.35	2.32	2.33	2.33	-0.13%	12,970
Oct 5, 2026	2.33	2.33	2.32	2.33	2.33	0.04%	54,610
Oct 4, 2026	2.36	2.39	2.33	2.33	2.33	-0.30%	48,634
Oct 1, 2026	2.35	2.36	2.34	2.34	2.34	0.04%	444,538
Sep 30, 2026	2.35	2.35	2.33	2.34	2.34	-0.09%	114,109
Sep 29, 2026	2.35	2.35	2.34	2.34	2.34	-0.47%	84,605
Sep 28, 2026	2.35	2.35	2.34	2.35	2.35	0.56%	47,885
Sep 27, 2026	2.35	2.35	2.34	2.34	2.34	-0.09%	67,591
Sep 24, 2026	2.36	2.36	2.33	2.34	2.34	-0.47%	23,923
Sep 23, 2026	2.34	2.35	2.32	2.35	2.35	0.38%	124,926
Sep 22, 2026	2.35	2.36	2.33	2.34	2.34	-0.17%	71,034
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