| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellanova | 80.00 | 79.63 | 79.92 | 2,574,836 | 0.09 |  | 0.11 |   |
| KAI | Kadant Inc | 329.0 | 318.2 | 324.1 | 117,867 | -8.7 |  | 2.61 | |
| KAR | Openlane Inc | 24.75 | 24.10 | 24.33 | 712,229 | -0.31 | | 1.26 | |
| KB | KB Financial Group Inc ADR | 78.16 | 76.41 | 77.68 | 341,153 | -1.47 | | 1.86 | |
| KBDC | Kayne Anderson Bdc Inc | 15.44 | 15.22 | 15.28 | 115,612 | -0.21 | | 1.36 | |
| KBH | KB Home | 57.44 | 55.76 | 57.19 | 1,486,898 | 1.93 | | 3.49 | |
| KBR | KBR Inc | 46.88 | 45.47 | 46.49 | 2,488,664 | -0.25 | | 0.53 | |
| KD | Kyndryl Hldgs Inc | 37.05 | 36.11 | 36.38 | 1,763,052 | -1.39 | | 3.68 | |
| KEN | Kenon Holdings Ltd | 47.32 | 46.58 | 46.78 | 25,073 | -0.85 | | 1.78 | |
| KEP | Korea Electric Power Corp ADR | 13.22 | 13.02 | 13.13 | 302,692 | -0.61 | | 4.44 | |
| KEX | Kirby Corp | 96.01 | 93.01 | 95.50 | 1,660,498 | 0.19 | | 0.20 | |
| KEY | Keycorp | 17.73 | 17.18 | 17.65 | 52,085,498 | -0.27 | | 1.51 | |
| KEY-I | Keycorp [Key/Pi] | 25.06 | 24.97 | 25.05 | 10,775 | 0.09 | | 0.36 | |
| KEY-J | Keycorp [Key/Pj] | 22.28 | 21.85 | 22.22 | 109,882 | 0.11 | | 0.50 | |
| KEY-K | Keycorp [Key/Pk] | 22.28 | 21.83 | 22.24 | 23,274 | 0.12 | | 0.54 | |
| KEY-L | Keycorp | 24.95 | 24.75 | 24.90 | 23,947 | -0.02 | | 0.08 | |
| KEYS | Keysight Technologies Inc | 161.1 | 156.1 | 158.7 | 853,172 | -5.2 | | 3.19 | |
| KF | Korea Fund | 27.34 | 26.66 | 26.81 | 33,651 | -0.96 | | 3.46 | |
| KFRC | Kforce Inc | 34.85 | 33.28 | 34.24 | 352,795 | -0.61 | | 1.75 | |
| KFS | Kingsway Financial Services | 13.80 | 13.30 | 13.36 | 71,653 | -0.62 | | 4.43 | |
| KFY | Korn/Ferry International | 70.41 | 68.75 | 69.05 | 338,353 | -1.82 | | 2.57 | |
| KGC | Kinross Gold Corp | 16.47 | 15.93 | 16.21 | 19,011,569 | 0.21 | | 1.31 | |
| KGS | Kodiak Gas Services Inc | 32.00 | 30.63 | 31.30 | 1,425,831 | -1.03 | | 3.19 | |
| KIM | Kimco Realty Corp | 21.38 | 20.65 | 20.74 | 5,355,524 | -0.49 | | 2.31 | |
| KIM-L | Kimco Realty Corp [Kim/Pl] | 20.77 | 20.42 | 20.70 | 20,297 | 0.25 | | 1.22 | |
| KIM-M | Kimco Realty Corp [Kim/Pm] | 21.02 | 20.88 | 20.89 | 14,537 | 0.02 | | 0.10 | |
| KIM-N | Kimco Realty Corporation ADR | 58.14 | 58.14 | 58.14 | 203 | -0.92 | | 1.56 | |
| KIND | Nextdoor Holdings Inc. | 1.960 | 1.820 | 1.880 | 2,896,121 | 0.010 | | 0.53 | |
| KIO | KKR Income Opportunities Fund | 12.81 | 12.65 | 12.74 | 353,206 | -0.02 | | 0.16 | |
| KKR | KKR & Company LP | 143.1 | 138.7 | 142.6 | 5,750,232 | -4.0 | | 2.75 | |
| KKR-D | KKR & Co. Inc | 56.96 | 55.70 | 56.45 | 676,506 | -1.00 | | 1.74 | |
| KKRS | KKR Group Finance Ix Llc | 18.00 | 17.91 | 17.97 | 20,178 | -0.07 | | 0.39 | |
| KKRT | KKR & Co. Inc 6.875% Subordinated Notes | 25.85 | 25.69 | 25.75 | 17,025 | 0.01 | | 0.04 | |
| KLC | Kindercare Learning Companies Inc | 9.700 | 9.340 | 9.480 | 572,912 | -0.130 | | 1.35 | |
| KLG | Wk Kellogg CO | 23.09 | 22.90 | 23.08 | 833,917 | 0.03 | | 0.13 | |
| KMI | Kinder Morgan | 28.23 | 27.50 | 28.10 | 16,322,514 | 0.04 | | 0.14 | |
| KMPB | Kemper Corp 5.875% | 23.93 | 23.79 | 23.80 | 16,062 | -0.08 | | 0.34 | |
| KMPR | Kemper Corp | 61.18 | 59.17 | 60.06 | 644,748 | -1.53 | | 2.48 | |
| KMT | Kennametal Inc | 24.50 | 23.90 | 24.36 | 1,156,434 | -0.40 | | 1.62 | |
| KMX | Carmax Inc | 56.81 | 55.37 | 55.98 | 3,828,191 | -0.63 | | 1.11 | |
| KN | Knowles Corp | 20.09 | 19.48 | 19.85 | 777,545 | -0.46 | | 2.26 | |
| KNF | Knife River Holding CO | 83.52 | 80.09 | 83.37 | 918,996 | 0.89 | | 1.08 | |
| KNOP | Knot Offshore Partners LP | 6.990 | 6.760 | 6.940 | 27,155 | -0.010 | | 0.14 | |
| KNSL | Kinsale Capital Group Inc | 446.1 | 436.1 | 444.5 | 189,838 | 3.8 | | 0.86 | |
| KNTK | Kinetik Holdings Inc | 43.28 | 41.74 | 42.80 | 1,133,289 | -0.58 | | 1.34 | |
| KNX | Knight-Swift Transporation Inc | 42.19 | 40.89 | 41.29 | 4,409,861 | -1.21 | | 2.85 | |
| KO | Coca-Cola Company | 69.04 | 68.27 | 68.86 | 16,098,000 | 0.97 | | 1.43 | |
| KODK | Eastman Kodak | 6.590 | 6.380 | 6.450 | 1,034,143 | -0.250 | | 3.73 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 84.30 | 83.04 | 83.43 | 137,881 | 0.39 | | 0.47 | |
| KOP | Koppers Holdings Inc | 32.49 | 31.41 | 31.89 | 116,697 | -0.97 | | 2.95 | |
| KORE | Kore Group Holdings Inc | 2.240 | 2.100 | 2.160 | 7,997 | 0.050 | | 2.36 | |
| KOS | Kosmos Energy Ltd | 2.120 | 1.930 | 1.950 | 14,728,544 | -0.200 | | 9.30 | |
| KR | Kroger Company | 71.69 | 70.50 | 71.36 | 6,887,577 | 1.26 | | 1.80 | |
| KRC | Kilroy Realty Corp | 37.14 | 36.04 | 36.55 | 2,209,149 | -0.31 | | 0.84 | |
| KRE-A | KKR Real Estate Finance Trust Inc | 20.53 | 20.05 | 20.05 | 18,752 | -0.64 | | 3.09 | |
| KREF | KKR Real Estate Finance Trust Inc | 9.150 | 9.010 | 9.070 | 666,279 | 0.030 | | 0.33 | |
| KRG | Kite Realty Group Trust | 22.30 | 21.51 | 21.64 | 2,064,786 | -0.34 | | 1.55 | |
| KRMN | Karman Holdings Inc | 51.28 | 49.29 | 50.22 | 1,014,496 | -1.48 | | 2.86 | |
| KRO | Kronos Worldwide Inc | 5.320 | 5.110 | 5.200 | 301,819 | -0.150 | | 2.80 | |
| KRP | Kimbell Royalty Partners | 14.88 | 14.58 | 14.73 | 345,878 | -0.14 | | 0.94 | |
| KSS | Kohl's Corp | 10.88 | 10.33 | 10.73 | 6,775,842 | -0.11 | | 1.01 | |
| KT | Korea Telecom Corp ADR | 20.48 | 19.32 | 20.38 | 1,217,528 | 0.19 | | 0.94 | |
| KTB | Kontoor Brands Inc | 55.59 | 53.55 | 54.83 | 1,393,051 | -0.83 | | 1.49 | |
| KTF | Scudder Municiple Income Trust | 8.670 | 8.610 | 8.660 | 99,075 | 0.080 | | 0.93 | |
| KTH | Lehman Abs Corp | 28.25 | 28.25 | 28.25 | 175 | -0.04 | | 0.14 | |
| KTN | Lehman Abs Corp | 26.08 | 26.00 | 26.08 | 3,774 | 0.07 | | 0.27 | |
| KUKE | Kuke Music Holding Ltd ADR | 2.500 | 2.175 | 2.290 | 25,469 | -0.210 | | 8.40 | |
| KVUE | Kenvue Inc | 21.75 | 21.41 | 21.59 | 13,846,294 | 0.15 | | 0.70 | |
| KVYO | Klaviyo Inc Series A | 30.43 | 29.38 | 29.72 | 1,988,041 | -1.38 | | 4.44 | |
| KW | Kennedy-Wilson Holdings Inc | 7.340 | 7.130 | 7.240 | 1,032,051 | -0.080 | | 1.09 | |
| KWR | Quaker Chemical Corp | 122.3 | 111.4 | 117.9 | 376,890 | 3.5 | | 3.05 | |
| KYN | Kayne Anderson MLP Investment Company | 12.42 | 12.22 | 12.38 | 283,989 | -0.06 | | 0.48 | |