| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellanova | 80.49 | 80.20 | 80.46 | 583,812 | 0.16 |  | 0.20 |   |
| KAI | Kadant Inc | 321.3 | 316.1 | 316.3 | 45,591 | -4.0 |  | 1.24 | |
| KAR | Openlane Inc | 22.75 | 22.59 | 22.64 | 48,347 | -0.21 | | 0.92 | |
| KB | KB Financial Group Inc ADR | 78.78 | 78.34 | 78.73 | 59,952 | -1.50 | | 1.87 | |
| KBDC | Kayne Anderson Bdc Inc | 15.72 | 15.59 | 15.68 | 8,406 | 0.04 | | 0.26 | |
| KBH | KB Home | 53.72 | 52.69 | 52.81 | 254,326 | -0.18 | | 0.34 | |
| KBR | KBR Inc | 53.31 | 52.73 | 53.18 | 109,126 | 0.07 | | 0.13 | |
| KD | Kyndryl Hldgs Inc | 40.84 | 40.06 | 40.81 | 240,698 | 0.50 | | 1.24 | |
| KEN | Kenon Holdings Ltd | 36.29 | 36.05 | 36.29 | 7,818 | 0.27 | | 0.75 | |
| KEP | Korea Electric Power Corp ADR | 10.50 | 10.38 | 10.45 | 231,633 | 0.04 | | 0.38 | |
| KEX | Kirby Corp | 113.1 | 112.5 | 112.8 | 31,155 | -0.3 | | 0.29 | |
| KEY | Keycorp | 15.93 | 15.77 | 15.82 | 2,040,606 | -0.11 | | 0.69 | |
| KEY-I | Keycorp [Key/Pi] | 24.77 | 24.62 | 24.67 | 7,989 | 0.02 | | 0.08 | |
| KEY-J | Keycorp [Key/Pj] | 21.27 | 21.01 | 21.12 | 5,288 | -0.02 | | 0.09 | |
| KEY-K | Keycorp [Key/Pk] | 20.95 | 20.75 | 20.75 | 4,100 | -0.13 | | 0.62 | |
| KEY-L | Keycorp | 24.56 | 24.41 | 24.56 | 7,567 | 0.04 | | 0.16 | |
| KEYS | Keysight Technologies Inc | 163.3 | 161.1 | 162.5 | 83,281 | 0.2 | | 0.15 | |
| KF | Korea Fund | 25.14 | 25.00 | 25.09 | 4,162 | -0.39 | | 1.53 | |
| KFRC | Kforce Inc | 40.57 | 40.07 | 40.52 | 12,823 | 0.22 | | 0.55 | |
| KFS | Kingsway Financial Services | 14.11 | 13.74 | 13.95 | 5,164 | 0.18 | | 1.31 | |
| KFY | Korn/Ferry International | 67.65 | 67.00 | 67.64 | 51,867 | 0.02 | | 0.03 | |
| KGC | Kinross Gold Corp | 15.69 | 15.43 | 15.52 | 6,324,211 | -0.06 | | 0.39 | |
| KGS | Kodiak Gas Services Inc | 33.90 | 33.52 | 33.79 | 142,212 | 0.12 | | 0.36 | |
| KIM | Kimco Realty Corp | 21.02 | 20.75 | 21.00 | 602,639 | 0.08 | | 0.38 | |
| KIM-L | Kimco Realty Corp [Kim/Pl] | 19.55 | 19.49 | 19.50 | 3,784 | 0.01 | | 0.05 | |
| KIM-M | Kimco Realty Corp [Kim/Pm] | 19.92 | 19.73 | 19.81 | 5,064 | -0.01 | | 0.05 | |
| KIM-N | Kimco Realty Corporation ADR | 60.01 | 60.01 | 60.01 | 232 | 0.01 | | 0.02 | |
| KIND | Nextdoor Holdings Inc. | 1.620 | 1.560 | 1.620 | 444,413 | 0.070 | | 4.52 | |
| KIO | KKR Income Opportunities Fund | 12.25 | 12.18 | 12.23 | 66,473 | -0.04 | | 0.33 | |
| KKR | KKR & Company LP | 122.8 | 121.1 | 121.3 | 981,877 | -2.1 | | 1.70 | |
| KKR-D | KKR & Co. Inc | 50.45 | 50.12 | 50.13 | 55,569 | -0.68 | | 1.34 | |
| KKRS | KKR Group Finance Ix Llc | 17.09 | 17.07 | 17.07 | 3,929 | 0.01 | | 0.06 | |
| KKRT | KKR & Co. Inc 6.875% Subordinated Notes | 25.30 | 25.25 | 25.27 | 36,811 | 0.01 | | 0.04 | |
| KLC | Kindercare Learning Companies Inc | 10.000 | 9.790 | 9.920 | 121,697 | -0.120 | | 1.19 | |
| KLG | Wk Kellogg CO | 15.79 | 15.58 | 15.77 | 131,995 | 0.04 | | 0.25 | |
| KMB | Kimberly-Clark Corp | 144.3 | 141.6 | 143.8 | 1,716,100 | 1.2 | | 0.81 | |
| KMI | Kinder Morgan | 27.91 | 27.59 | 27.65 | 2,473,119 | 0.00 |  | 0.00 | |
| KMPB | Kemper Corp 5.875% | 23.30 | 23.17 | 23.17 | 2,610 | -0.10 | | 0.43 | |
| KMPR | Kemper Corp | 63.47 | 62.73 | 63.20 | 93,777 | -0.41 | | 0.64 | |
| KMT | Kennametal Inc | 22.30 | 21.98 | 22.15 | 73,894 | -0.10 | | 0.45 | |
| KMX | Carmax Inc | 65.65 | 64.81 | 65.37 | 737,118 | -0.48 | | 0.73 | |
| KN | Knowles Corp | 17.20 | 16.89 | 17.15 | 70,830 | 0.04 | | 0.23 | |
| KNF | Knife River Holding CO | 82.65 | 81.04 | 82.42 | 177,779 | -0.12 | | 0.15 | |
| KNOP | Knot Offshore Partners LP | 6.840 | 6.620 | 6.840 | 31,398 | 0.220 | | 3.32 | |
| KNSL | Kinsale Capital Group Inc | 467.6 | 463.4 | 464.3 | 53,465 | -6.2 | | 1.31 | |
| KNTK | Kinetik Holdings Inc | 44.17 | 43.43 | 43.45 | 152,895 | -0.25 | | 0.57 | |
| KNX | Knight-Swift Transporation Inc | 43.70 | 42.77 | 43.51 | 401,245 | 0.15 | | 0.35 | |
| KO | Coca-Cola Company | 70.46 | 69.98 | 70.41 | 4,561,409 | -0.10 | | 0.14 | |
| KODK | Eastman Kodak | 5.890 | 5.780 | 5.840 | 212,424 | -0.010 | | 0.17 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 97.21 | 95.10 | 95.30 | 31,894 | -1.67 | | 1.72 | |
| KOP | Koppers Holdings Inc | 31.95 | 31.31 | 31.92 | 10,711 | 0.07 | | 0.22 | |
| KORE | Kore Group Holdings Inc | 2.310 | 2.220 | 2.220 | 1,838 | -0.020 | | 0.89 | |
| KOS | Kosmos Energy Ltd | 2.320 | 2.180 | 2.240 | 6,380,496 | 0.040 | | 1.82 | |
| KR | Kroger Company | 66.36 | 65.61 | 66.30 | 1,509,237 | 0.29 | | 0.44 | |
| KRC | Kilroy Realty Corp | 35.53 | 35.14 | 35.31 | 149,353 | -0.26 | | 0.73 | |
| KRE-A | KKR Real Estate Finance Trust Inc | 19.74 | 19.54 | 19.74 | 500 | 0.12 | | 0.61 | |
| KREF | KKR Real Estate Finance Trust Inc | 9.290 | 9.130 | 9.180 | 154,901 | 0.000 | | 0.00 | |
| KRG | Kite Realty Group Trust | 22.43 | 22.16 | 22.41 | 145,011 | 0.08 | | 0.36 | |
| KRMN | Karman Holdings Inc | 48.28 | 47.17 | 48.22 | 132,853 | 0.71 | | 1.49 | |
| KRO | Kronos Worldwide Inc | 6.180 | 6.090 | 6.120 | 42,863 | -0.080 | | 1.29 | |
| KRP | Kimbell Royalty Partners | 14.43 | 14.19 | 14.40 | 193,059 | 0.21 | | 1.48 | |
| KSS | Kohl's Corp | 8.880 | 8.620 | 8.850 | 1,313,106 | -0.070 | | 0.78 | |
| KT | Korea Telecom Corp ADR | 20.05 | 19.84 | 19.94 | 246,389 | -0.22 | | 1.09 | |
| KTB | Kontoor Brands Inc | 64.71 | 63.59 | 64.26 | 68,554 | -0.13 | | 0.20 | |
| KTF | Scudder Municiple Income Trust | 8.930 | 8.850 | 8.850 | 14,284 | -0.010 | | 0.11 | |
| KTH | Lehman Abs Corp | 28.69 | 28.08 | 28.40 | 3,004 | -0.06 | | 0.20 | |
| KTN | Lehman Abs Corp | 26.70 | 26.62 | 26.70 | 2,109 | 0.10 | | 0.38 | |
| KUKE | Kuke Music Holding Ltd ADR | 3.000 | 2.960 | 2.960 | 3,110 | 0.000 | | 0.00 | |
| KVUE | Kenvue Inc | 21.82 | 21.43 | 21.45 | 5,318,510 | -0.19 | | 0.88 | |
| KVYO | Klaviyo Inc Series A | 34.50 | 34.07 | 34.29 | 226,601 | -0.34 | | 0.98 | |
| KW | Kennedy-Wilson Holdings Inc | 6.690 | 6.510 | 6.640 | 234,390 | 0.100 | | 1.53 | |
| KWR | Quaker Chemical Corp | 116.1 | 114.3 | 114.7 | 19,941 | -1.6 | | 1.35 | |
| KYN | Kayne Anderson MLP Investment Company | 12.45 | 12.29 | 12.36 | 92,876 | -0.02 | | 0.16 | |