| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellanova | 81.73 | 79.96 | 80.22 | 11,449,563 | -1.39 |  | 1.70 |   |
| KAI | Kadant Inc | 327.4 | 321.5 | 322.5 | 82,732 | -7.0 | | 2.12 | |
| KAR | Openlane Inc | 23.93 | 23.42 | 23.44 | 673,195 | -0.66 | | 2.74 | |
| KB | KB Financial Group Inc ADR | 79.80 | 78.93 | 79.61 | 233,798 | 0.52 |  | 0.66 | |
| KBDC | Kayne Anderson Bdc Inc | 15.99 | 15.76 | 15.99 | 84,085 | 0.18 | | 1.14 | |
| KBH | KB Home | 54.05 | 52.91 | 53.77 | 925,943 | 0.35 | | 0.66 | |
| KBR | KBR Inc | 53.71 | 52.72 | 53.69 | 840,065 | 0.38 | | 0.71 | |
| KD | Kyndryl Hldgs Inc | 40.49 | 39.85 | 40.17 | 1,146,625 | -0.20 | | 0.50 | |
| KEN | Kenon Holdings Ltd | 35.28 | 34.77 | 35.09 | 16,474 | -0.88 | | 2.45 | |
| KEP | Korea Electric Power Corp ADR | 10.73 | 10.53 | 10.70 | 470,631 | 0.33 | | 3.18 | |
| KEX | Kirby Corp | 113.1 | 110.5 | 112.6 | 349,510 | -0.2 | | 0.15 | |
| KEY | Keycorp | 16.17 | 15.88 | 16.11 | 10,315,152 | -0.12 | | 0.74 | |
| KEY-I | Keycorp [Key/Pi] | 24.51 | 24.39 | 24.50 | 21,441 | 0.11 | | 0.45 | |
| KEY-J | Keycorp [Key/Pj] | 21.09 | 20.97 | 21.09 | 23,899 | 0.06 | | 0.29 | |
| KEY-K | Keycorp [Key/Pk] | 20.94 | 20.81 | 20.94 | 14,439 | 0.08 | | 0.38 | |
| KEY-L | Keycorp | 24.50 | 24.33 | 24.43 | 29,633 | -0.08 | | 0.33 | |
| KEYS | Keysight Technologies Inc | 163.7 | 161.0 | 162.0 | 511,100 | -0.5 | | 0.31 | |
| KF | Korea Fund | 25.63 | 25.47 | 25.55 | 4,700 | 0.09 | | 0.35 | |
| KFRC | Kforce Inc | 41.40 | 40.54 | 41.27 | 96,978 | 0.19 | | 0.46 | |
| KFS | Kingsway Financial Services | 14.30 | 13.75 | 13.87 | 58,170 | 0.03 | | 0.22 | |
| KFY | Korn/Ferry International | 69.21 | 68.40 | 68.82 | 322,985 | -0.50 | | 0.72 | |
| KGC | Kinross Gold Corp | 15.72 | 15.45 | 15.53 | 22,608,202 | 0.27 | | 1.77 | |
| KGS | Kodiak Gas Services Inc | 34.19 | 33.42 | 34.11 | 607,127 | 0.09 | | 0.26 | |
| KIM | Kimco Realty Corp | 21.05 | 20.77 | 21.02 | 3,260,353 | 0.03 | | 0.14 | |
| KIM-L | Kimco Realty Corp [Kim/Pl] | 19.79 | 19.64 | 19.69 | 6,100 | -0.01 | | 0.05 | |
| KIM-M | Kimco Realty Corp [Kim/Pm] | 20.10 | 19.98 | 20.03 | 17,921 | 0.03 | | 0.15 | |
| KIM-N | Kimco Realty Corporation ADR | 59.52 | 59.42 | 59.52 | 298 | 0.52 | | 0.88 | |
| KIND | Nextdoor Holdings Inc. | 1.590 | 1.520 | 1.550 | 1,557,298 | -0.040 | | 2.52 | |
| KIO | KKR Income Opportunities Fund | 12.41 | 12.33 | 12.41 | 232,480 | 0.09 | | 0.73 | |
| KKR | KKR & Company LP | 125.9 | 124.4 | 125.2 | 2,555,931 | -0.8 | | 0.60 | |
| KKR-D | KKR & Co. Inc | 51.63 | 51.01 | 51.43 | 362,900 | -0.25 | | 0.48 | |
| KKRS | KKR Group Finance Ix Llc | 17.52 | 17.38 | 17.43 | 20,600 | -0.01 | | 0.06 | |
| KKRT | KKR & Co. Inc 6.875% Subordinated Notes | 25.39 | 25.17 | 25.20 | 184,300 | 0.05 | | 0.20 | |
| KLC | Kindercare Learning Companies Inc | 10.83 | 10.55 | 10.74 | 291,700 | -0.01 | | 0.09 | |
| KLG | Wk Kellogg CO | 15.88 | 15.47 | 15.68 | 633,422 | 0.13 | | 0.84 | |
| KMB | Kimberly-Clark Corp | 144.3 | 141.6 | 143.8 | 1,716,100 | 1.2 | | 0.81 | |
| KMI | Kinder Morgan | 27.73 | 27.38 | 27.66 | 9,155,295 | 0.14 | | 0.51 | |
| KMPB | Kemper Corp 5.875% | 23.38 | 23.16 | 23.35 | 10,165 | 0.15 | | 0.65 | |
| KMPR | Kemper Corp | 63.84 | 62.62 | 63.84 | 456,028 | 0.70 | | 1.11 | |
| KMT | Kennametal Inc | 22.39 | 21.98 | 22.26 | 812,800 | -0.29 | | 1.29 | |
| KMX | Carmax Inc | 66.96 | 65.79 | 66.11 | 2,480,956 | -1.72 | | 2.54 | |
| KN | Knowles Corp | 17.57 | 17.35 | 17.37 | 477,004 | -0.18 | | 1.03 | |
| KNF | Knife River Holding CO | 86.13 | 83.61 | 85.20 | 697,916 | 0.80 | | 0.95 | |
| KNOP | Knot Offshore Partners LP | 6.640 | 6.550 | 6.640 | 23,816 | 0.045 | | 0.68 | |
| KNSL | Kinsale Capital Group Inc | 474.8 | 455.0 | 473.9 | 203,742 | 14.2 | | 3.10 | |
| KNTK | Kinetik Holdings Inc | 44.50 | 43.95 | 44.47 | 799,007 | -0.16 | | 0.36 | |
| KNX | Knight-Swift Transporation Inc | 44.06 | 42.85 | 44.03 | 2,188,100 | 0.35 | | 0.80 | |
| KO | Coca-Cola Company | 72.40 | 71.60 | 72.24 | 12,683,546 | 0.17 | | 0.24 | |
| KODK | Eastman Kodak | 6.020 | 5.800 | 5.840 | 835,421 | -0.030 | | 0.51 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 99.50 | 97.42 | 99.04 | 373,116 | 1.00 | | 1.02 | |
| KOP | Koppers Holdings Inc | 33.02 | 32.43 | 32.73 | 79,825 | -0.59 | | 1.77 | |
| KORE | Kore Group Holdings Inc | 2.540 | 2.410 | 2.460 | 7,550 | -0.095 | | 3.72 | |
| KOS | Kosmos Energy Ltd | 2.140 | 2.030 | 2.090 | 9,600,780 | -0.040 | | 1.88 | |
| KR | Kroger Company | 65.17 | 64.47 | 65.06 | 5,367,180 | 0.44 | | 0.68 | |
| KRC | Kilroy Realty Corp | 36.01 | 35.26 | 35.95 | 1,093,995 | 0.30 | | 0.84 | |
| KRE-A | KKR Real Estate Finance Trust Inc | 19.42 | 19.20 | 19.40 | 12,743 | 0.20 | | 1.04 | |
| KREF | KKR Real Estate Finance Trust Inc | 9.550 | 9.440 | 9.520 | 358,877 | 0.020 | | 0.21 | |
| KRG | Kite Realty Group Trust | 22.62 | 22.21 | 22.47 | 903,500 | 0.03 | | 0.13 | |
| KRMN | Karman Holdings Inc | 47.70 | 45.00 | 47.47 | 550,146 | 1.48 | | 3.22 | |
| KRO | Kronos Worldwide Inc | 6.620 | 6.370 | 6.450 | 329,324 | -0.280 | | 4.16 | |
| KRP | Kimbell Royalty Partners | 14.12 | 13.76 | 14.11 | 400,600 | 0.21 | | 1.51 | |
| KSS | Kohl's Corp | 8.840 | 8.470 | 8.720 | 6,180,312 | -0.060 | | 0.68 | |
| KT | Korea Telecom Corp ADR | 20.18 | 19.92 | 20.13 | 1,187,698 | 0.35 | | 1.77 | |
| KTB | Kontoor Brands Inc | 65.87 | 64.46 | 64.54 | 649,222 | -1.36 | | 2.06 | |
| KTF | Scudder Municiple Income Trust | 8.850 | 8.830 | 8.830 | 140,283 | 0.010 | | 0.11 | |
| KTH | Lehman Abs Corp | 28.47 | 28.47 | 28.47 | 217 | 0.02 | | 0.07 | |
| KTN | Lehman Abs Corp | 26.69 | 26.50 | 26.69 | 2,193 | 0.16 | | 0.60 | |
| KUKE | Kuke Music Holding Ltd ADR | 3.200 | 2.950 | 3.070 | 6,300 | 0.090 | | 3.02 | |
| KVUE | Kenvue Inc | 22.14 | 21.75 | 22.04 | 26,854,459 | 0.19 | | 0.87 | |
| KVYO | Klaviyo Inc Series A | 34.19 | 33.14 | 33.61 | 1,990,684 | -0.50 | | 1.47 | |
| KW | Kennedy-Wilson Holdings Inc | 6.770 | 6.630 | 6.700 | 1,302,199 | 0.000 |  | 0.00 | |
| KWR | Quaker Chemical Corp | 121.3 | 117.5 | 119.4 | 175,598 | -0.7 | | 0.56 | |
| KYN | Kayne Anderson MLP Investment Company | 12.50 | 12.32 | 12.48 | 246,947 | 0.13 | | 1.05 | |