| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellanova | 79.92 | 79.35 | 79.86 | 4,629,764 | 0.33 |  | 0.41 |   |
| KAI | Kadant Inc | 332.5 | 309.9 | 325.2 | 172,465 | 7.8 | | 2.44 | |
| KAR | Openlane Inc | 25.01 | 24.36 | 24.74 | 1,335,560 | 0.29 | | 1.19 | |
| KB | KB Financial Group Inc ADR | 83.14 | 82.16 | 82.79 | 197,366 | 0.20 | | 0.24 | |
| KBDC | Kayne Anderson Bdc Inc | 15.55 | 15.25 | 15.45 | 134,528 | 0.19 | | 1.25 | |
| KBH | KB Home | 57.06 | 52.52 | 55.36 | 2,034,323 | 2.39 | | 4.51 | |
| KBR | KBR Inc | 48.62 | 47.51 | 48.15 | 1,717,841 | 0.21 | | 0.44 | |
| KD | Kyndryl Hldgs Inc | 42.53 | 41.05 | 41.96 | 2,716,183 | 0.00 |  | 0.00 | |
| KEN | Kenon Holdings Ltd | 43.17 | 42.44 | 42.90 | 41,425 | 1.35 | | 3.25 | |
| KEP | Korea Electric Power Corp ADR | 13.97 | 13.63 | 13.74 | 607,441 | -0.50 |  | 3.51 | |
| KEX | Kirby Corp | 116.6 | 113.1 | 115.1 | 533,272 | 1.7 | | 1.49 | |
| KEY | Keycorp | 17.97 | 17.33 | 17.87 | 18,829,520 | 0.45 | | 2.58 | |
| KEY-I | Keycorp [Key/Pi] | 24.61 | 24.43 | 24.57 | 28,454 | 0.17 | | 0.70 | |
| KEY-J | Keycorp [Key/Pj] | 21.37 | 21.16 | 21.28 | 33,367 | 0.13 | | 0.61 | |
| KEY-K | Keycorp [Key/Pk] | 21.45 | 21.06 | 21.34 | 24,306 | 0.06 | | 0.28 | |
| KEY-L | Keycorp | 24.65 | 24.25 | 24.47 | 37,916 | 0.28 | | 1.16 | |
| KEYS | Keysight Technologies Inc | 166.1 | 162.1 | 164.5 | 947,975 | 0.6 | | 0.37 | |
| KF | Korea Fund | 27.03 | 26.90 | 26.90 | 1,611 | -0.03 | | 0.11 | |
| KFRC | Kforce Inc | 43.88 | 40.86 | 43.01 | 135,028 | 1.88 | | 4.57 | |
| KFS | Kingsway Financial Services | 14.36 | 13.27 | 14.08 | 70,991 | 0.54 | | 3.99 | |
| KFY | Korn/Ferry International | 75.37 | 72.58 | 73.91 | 839,389 | 0.58 | | 0.79 | |
| KGC | Kinross Gold Corp | 15.95 | 15.46 | 15.53 | 13,901,144 | -0.10 | | 0.64 | |
| KGS | Kodiak Gas Services Inc | 34.19 | 33.27 | 33.72 | 1,200,769 | -0.55 | | 1.60 | |
| KIM | Kimco Realty Corp | 21.57 | 20.87 | 21.18 | 5,375,040 | 0.16 | | 0.76 | |
| KIM-L | Kimco Realty Corp [Kim/Pl] | 19.61 | 19.37 | 19.60 | 7,587 | -0.05 | | 0.25 | |
| KIM-M | Kimco Realty Corp [Kim/Pm] | 19.91 | 19.73 | 19.85 | 10,871 | -0.10 | | 0.50 | |
| KIM-N | Kimco Realty Corporation ADR | 60.00 | 60.00 | 60.00 | 426 | -0.54 | | 0.89 | |
| KIND | Nextdoor Holdings Inc. | 1.650 | 1.570 | 1.580 | 1,718,109 | -0.080 | | 4.82 | |
| KIO | KKR Income Opportunities Fund | 12.55 | 12.51 | 12.54 | 348,461 | -0.02 | | 0.16 | |
| KKR | KKR & Company LP | 133.4 | 130.9 | 132.5 | 2,757,375 | -0.6 | | 0.44 | |
| KKR-D | KKR & Co. Inc | 53.75 | 53.02 | 53.62 | 41,753 | 0.02 | | 0.04 | |
| KKRS | KKR Group Finance Ix Llc | 17.47 | 17.24 | 17.46 | 22,543 | 0.22 | | 1.28 | |
| KKRT | KKR & Co. Inc 6.875% Subordinated Notes | 25.77 | 25.58 | 25.64 | 90,804 | -0.08 | | 0.31 | |
| KLC | Kindercare Learning Companies Inc | 10.32 | 9.91 | 10.03 | 370,047 | -0.07 | | 0.69 | |
| KLG | Wk Kellogg CO | 17.65 | 15.58 | 17.05 | 2,735,809 | 1.11 | | 6.96 | |
| KMI | Kinder Morgan | 29.42 | 28.11 | 28.33 | 18,794,641 | -1.07 | | 3.64 | |
| KMPB | Kemper Corp 5.875% | 24.05 | 23.82 | 23.97 | 10,177 | -0.03 | | 0.13 | |
| KMPR | Kemper Corp | 64.96 | 63.97 | 64.74 | 655,937 | 0.20 | | 0.31 | |
| KMT | Kennametal Inc | 24.28 | 22.84 | 23.94 | 1,468,199 | 0.98 | | 4.27 | |
| KMX | Carmax Inc | 70.88 | 66.87 | 70.28 | 3,374,338 | 3.07 | | 4.57 | |
| KN | Knowles Corp | 18.06 | 17.51 | 17.73 | 516,577 | 0.11 | | 0.62 | |
| KNF | Knife River Holding CO | 85.04 | 79.21 | 82.25 | 727,459 | 0.61 | | 0.75 | |
| KNOP | Knot Offshore Partners LP | 6.320 | 6.160 | 6.260 | 74,015 | 0.000 | | 0.00 | |
| KNSL | Kinsale Capital Group Inc | 485.0 | 470.2 | 479.4 | 306,933 | -4.5 | | 0.93 | |
| KNTK | Kinetik Holdings Inc | 44.25 | 43.11 | 43.22 | 942,874 | -0.83 | | 1.88 | |
| KNX | Knight-Swift Transporation Inc | 47.04 | 43.75 | 46.09 | 4,904,844 | 1.86 | | 4.21 | |
| KO | Coca-Cola Company | 72.45 | 70.90 | 71.67 | 21,709,305 | 0.92 | | 1.30 | |
| KODK | Eastman Kodak | 5.970 | 5.560 | 5.970 | 1,379,226 | 0.320 | | 5.66 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 97.50 | 95.11 | 95.58 | 240,794 | -1.15 | | 1.19 | |
| KOP | Koppers Holdings Inc | 33.76 | 31.95 | 33.23 | 156,272 | 1.08 | | 3.36 | |
| KORE | Kore Group Holdings Inc | 2.450 | 2.250 | 2.290 | 8,465 | -0.100 | | 4.18 | |
| KOS | Kosmos Energy Ltd | 1.900 | 1.690 | 1.880 | 10,867,642 | 0.160 | | 9.30 | |
| KR | Kroger Company | 72.50 | 70.89 | 71.35 | 6,026,451 | -0.38 | | 0.53 | |
| KRC | Kilroy Realty Corp | 35.36 | 33.97 | 34.56 | 1,261,746 | 0.25 | | 0.73 | |
| KRE-A | KKR Real Estate Finance Trust Inc | 20.69 | 20.23 | 20.55 | 52,132 | 0.35 | | 1.73 | |
| KREF | KKR Real Estate Finance Trust Inc | 8.940 | 8.630 | 8.790 | 909,169 | 0.020 | | 0.23 | |
| KRG | Kite Realty Group Trust | 22.98 | 22.37 | 22.67 | 2,245,188 | 0.02 | | 0.09 | |
| KRMN | Karman Holdings Inc | 50.50 | 44.63 | 44.91 | 1,649,704 | -5.46 | | 10.84 | |
| KRO | Kronos Worldwide Inc | 6.550 | 6.150 | 6.430 | 269,291 | 0.230 | | 3.71 | |
| KRP | Kimbell Royalty Partners | 14.04 | 13.72 | 13.95 | 399,711 | -0.01 | | 0.07 | |
| KSS | Kohl's Corp | 9.650 | 8.340 | 9.160 | 13,442,930 | 0.680 | | 8.02 | |
| KT | Korea Telecom Corp ADR | 21.61 | 21.17 | 21.31 | 1,608,619 | 0.53 | | 2.55 | |
| KTB | Kontoor Brands Inc | 71.39 | 66.18 | 70.39 | 1,209,499 | 4.42 | | 6.70 | |
| KTF | Scudder Municiple Income Trust | 8.890 | 8.830 | 8.860 | 76,351 | 0.020 | | 0.23 | |
| KTH | Lehman Abs Corp | 28.38 | 28.38 | 28.38 | 112 | 0.04 | | 0.14 | |
| KTN | Lehman Abs Corp | 26.20 | 26.02 | 26.16 | 1,614 | -0.02 | | 0.07 | |
| KUKE | Kuke Music Holding Ltd ADR | 3.070 | 2.932 | 3.070 | 3,469 | 0.000 | | 0.00 | |
| KVUE | Kenvue Inc | 21.34 | 20.91 | 20.97 | 17,828,430 | 0.04 | | 0.19 | |
| KVYO | Klaviyo Inc Series A | 33.88 | 32.73 | 33.23 | 1,109,489 | -0.35 | | 1.04 | |
| KW | Kennedy-Wilson Holdings Inc | 7.110 | 6.700 | 7.020 | 1,131,401 | 0.220 | | 3.24 | |
| KWR | Quaker Chemical Corp | 122.7 | 111.7 | 119.0 | 234,902 | 7.1 | | 6.30 | |
| KYN | Kayne Anderson MLP Investment Company | 12.75 | 12.54 | 12.58 | 236,486 | -0.14 | | 1.10 | |