KWSE:HUMANSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.44	2.44	2.40	2.43	2.43	0.91%	80,227
Apr 26, 2026	2.42	2.44	2.41	2.41	2.41	-0.12%	119,245
Apr 23, 2026	2.41	2.43	2.40	2.41	2.41	0.42%	54,735
Apr 22, 2026	2.42	2.42	2.40	2.40	2.40	-0.58%	98,539
Apr 21, 2026	2.42	2.42	2.41	2.41	2.41	-0.04%	60,498
Apr 20, 2026	2.42	2.42	2.40	2.42	2.42	0.21%	48,343
Apr 19, 2026	2.41	2.41	2.39	2.41	2.41	-	40,580
Apr 16, 2026	2.40	2.41	2.40	2.41	2.41	0.37%	221,177
Apr 15, 2026	2.41	2.41	2.40	2.40	2.40	0.29%	76,343
Apr 14, 2026	2.42	2.42	2.38	2.39	2.39	-0.87%	416,022
Apr 13, 2026	2.41	2.43	2.41	2.42	2.42	-	173,466
Apr 12, 2026	2.44	2.44	2.41	2.42	2.42	-1.15%	76,001
Apr 9, 2026	2.45	2.45	2.41	2.44	2.44	0.49%	71,195
Apr 8, 2026	2.47	2.48	2.40	2.43	2.43	-0.73%	98,441
Apr 7, 2026	2.40	2.49	2.40	2.45	2.45	1.83%	93,258
Apr 6, 2026	2.41	2.41	2.40	2.41	2.41	-	38,974
Apr 5, 2026	2.42	2.42	2.40	2.41	2.41	-0.54%	32,885
Apr 2, 2026	2.41	2.42	2.40	2.42	2.42	0.37%	41,506
Apr 1, 2026	2.40	2.41	2.40	2.41	2.41	-0.21%	54,719
Mar 31, 2026	2.38	2.42	2.37	2.41	2.41	1.86%	72,506
Mar 30, 2026	2.36	2.38	2.36	2.37	2.37	0.42%	134,981
Mar 29, 2026	2.54	2.54	2.30	2.36	2.36	-11.54%	476,340
Mar 26, 2026	2.69	2.70	2.67	2.67	2.39	-1.37%	467,159
Mar 25, 2026	2.66	2.72	2.66	2.71	2.43	2.04%	252,433
Mar 24, 2026	2.65	2.70	2.63	2.65	2.38	0.04%	259,063
Mar 18, 2026	2.67	2.70	2.65	2.65	2.38	-0.71%	152,221
Mar 17, 2026	2.67	2.67	2.66	2.67	2.39	-0.04%	51,933
Mar 16, 2026	2.71	2.71	2.67	2.67	2.39	-	116,411
Mar 15, 2026	2.71	2.71	2.66	2.67	2.39	-1.44%	285,208
Mar 12, 2026	2.72	2.73	2.69	2.71	2.43	-0.40%	231,111
Mar 11, 2026	2.75	2.75	2.71	2.72	2.44	-1.09%	282,116
Mar 10, 2026	2.75	2.75	2.71	2.75	2.47	0.11%	600,003
Mar 9, 2026	2.67	2.75	2.67	2.75	2.46	1.82%	648,082
Mar 8, 2026	2.71	2.71	2.63	2.70	2.42	-0.77%	124,948
Mar 5, 2026	2.63	2.72	2.63	2.72	2.44	0.18%	630,233
Mar 4, 2026	2.65	2.71	2.55	2.71	2.43	3.15%	682,956
Mar 3, 2026	2.63	2.63	2.63	2.63	2.36	-	537,496
Mar 2, 2026	2.59	2.63	2.53	2.63	2.36	0.46%	639,140
Feb 24, 2026	2.60	2.62	2.59	2.62	2.35	1.12%	156,614
Feb 23, 2026	2.57	2.60	2.57	2.59	2.32	0.58%	135,358
Feb 22, 2026	2.58	2.60	2.52	2.58	2.31	0.39%	64,984
Feb 19, 2026	2.60	2.60	2.56	2.57	2.30	-0.93%	133,188
Feb 18, 2026	2.60	2.60	2.55	2.59	2.32	-0.38%	449,382
Feb 17, 2026	2.63	2.63	2.59	2.60	2.33	0.12%	119,082
Feb 16, 2026	2.61	2.62	2.60	2.60	2.33	-0.42%	125,206
Feb 15, 2026	2.62	2.62	2.59	2.61	2.34	-0.38%	98,158
Feb 12, 2026	2.70	2.70	2.60	2.62	2.35	-3.25%	621,860
Feb 11, 2026	2.69	2.72	2.69	2.71	2.43	0.19%	167,563
Feb 10, 2026	2.75	2.75	2.70	2.70	2.42	-1.14%	82,444
Feb 9, 2026	2.73	2.76	2.73	2.73	2.45	-	75,506