KWSE:HUMANSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.47	2.50	2.46	2.47	2.47	-0.16%	130,177
Jun 9, 2026	2.43	2.48	2.43	2.47	2.47	2.02%	226,413
Jun 8, 2026	2.46	2.47	2.41	2.43	2.43	-1.46%	120,138
Jun 7, 2026	2.40	2.46	2.39	2.46	2.46	2.88%	220,070
Jun 4, 2026	2.37	2.40	2.35	2.39	2.39	1.79%	251,470
Jun 3, 2026	2.38	2.38	2.35	2.35	2.35	-0.42%	148,294
Jun 2, 2026	2.36	2.38	2.35	2.36	2.36	-0.04%	217,320
Jun 1, 2026	2.39	2.39	2.36	2.36	2.36	-1.17%	125,178
May 25, 2026	2.39	2.39	2.39	2.39	2.39	-0.13%	78,565
May 24, 2026	2.39	2.40	2.37	2.39	2.39	1.06%	97,109
May 21, 2026	2.39	2.39	2.37	2.37	2.37	-0.96%	145,711
May 20, 2026	2.40	2.40	2.37	2.39	2.39	0.46%	139,449
May 19, 2026	2.40	2.40	2.38	2.38	2.38	-0.75%	279,081
May 18, 2026	2.39	2.40	2.38	2.40	2.40	0.50%	71,389
May 17, 2026	2.40	2.40	2.38	2.39	2.39	-0.54%	65,270
May 14, 2026	2.41	2.41	2.39	2.40	2.40	-0.25%	113,880
May 13, 2026	2.40	2.41	2.39	2.40	2.40	0.29%	128,047
May 12, 2026	2.40	2.40	2.39	2.40	2.40	-0.21%	146,535
May 11, 2026	2.40	2.41	2.39	2.40	2.40	0.08%	164,478
May 10, 2026	2.41	2.42	2.40	2.40	2.40	-0.12%	56,525
May 7, 2026	2.40	2.42	2.40	2.40	2.40	-0.41%	109,033
May 6, 2026	2.41	2.42	2.40	2.41	2.41	-0.29%	249,576
May 5, 2026	2.42	2.42	2.41	2.42	2.42	-0.21%	111,485
May 4, 2026	2.41	2.43	2.40	2.43	2.43	0.62%	105,157
May 3, 2026	2.43	2.43	2.40	2.41	2.41	0.37%	43,015
Apr 30, 2026	2.43	2.43	2.40	2.40	2.40	-0.99%	124,824
Apr 29, 2026	2.43	2.43	2.40	2.43	2.43	0.41%	80,680
Apr 28, 2026	2.43	2.43	2.41	2.42	2.42	-0.58%	20,683
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	-1.38%	476,340