| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellogg Company | 76.31 | 75.33 | 75.98 | 419,845 | 0.36 |  | 0.48 |   |
| KAH.U | KKR Acquisition Holdings [Kahc.U] | 9.900 | 9.870 | 9.870 | 3,200 | -0.010 |  | 0.10 | |
| KAH.W | KKR Acquisition Holdings WT [Kahc/W] | 0.2400 | 0.2300 | 0.2300 | 14,818 | -0.0100 | | 4.17 | |
| KAHC | KKR Acquisition Holdings I Corp Cl A | 9.840 | 9.830 | 9.840 | 60,405 | 0.000 |  | 0.00 | |
| KAI | Kadant Inc | 196.1 | 192.2 | 195.7 | 16,256 | 1.3 | | 0.67 | |
| KAMN | Kaman Corp | 34.61 | 33.91 | 34.04 | 19,243 | -0.83 | | 2.38 | |
| KAR | Kar Auction Services Inc | 17.20 | 17.01 | 17.08 | 173,626 | -0.32 | | 1.84 | |
| KB | KB Financial Group Inc ADR | 40.27 | 40.02 | 40.10 | 84,722 | -0.37 | | 0.91 | |
| KBH | KB Home | 33.52 | 32.75 | 32.86 | 211,611 | -0.60 | | 1.79 | |
| KBR | KBR Inc | 52.98 | 52.20 | 52.57 | 283,129 | -0.16 | | 0.30 | |
| KCA.S | Kensington Capital Acquisition IV New | 9.750 | 9.710 | 9.750 | 50,349 | 0.020 | | 0.21 | |
| KCA.U | Kensington Capital Acquisition IV | 10.000 | 9.980 | 9.980 | 2,942 | -0.020 | | 0.20 | |
| KCA.W | Kensington Capital Acquisition IV | 0.3100 | 0.2900 | 0.3100 | 4,018 | 0.0001 | | 0.03 | |
| KCG.U | Kensington Capital Acquisition [Kcgi.U] | 10.110 | 9.990 | 9.990 | 2,900 | -0.060 | | 0.60 | |
| KCG.W | Kensington Capital Acquisition WT | 0.1900 | 0.1400 | 0.1900 | 28,200 | 0.0300 | | 18.75 | |
| KCGI | Kensington Capital Acquisition Corp V Cl | 9.930 | 9.920 | 9.930 | 391 | 0.010 | | 0.10 | |
| KD | Kyndryl Hldgs Inc | 11.22 | 10.98 | 11.16 | 612,579 | -0.11 | | 0.98 | |
| KEN | Kenon Holdings Ltd | 46.65 | 45.08 | 45.62 | 12,886 | -2.14 | | 4.48 | |
| KEP | Korea Electric Power Corp ADR | 8.500 | 8.440 | 8.500 | 20,597 | -0.020 | | 0.23 | |
| KEX | Kirby Corp | 66.73 | 65.73 | 66.73 | 52,305 | -1.07 | | 1.58 | |
| KEY | Keycorp | 19.27 | 19.10 | 19.24 | 1,468,268 | -0.17 | | 0.88 | |
| KEY-I | Keycorp [Key/Pi] | 27.82 | 27.52 | 27.72 | 14,832 | -0.01 | | 0.04 | |
| KEY-J | Keycorp [Key/Pj] | 25.16 | 24.90 | 25.16 | 5,288 | 0.13 | | 0.52 | |
| KEY-K | Keycorp [Key/Pk] | 25.54 | 25.24 | 25.24 | 4,020 | -0.17 | | 0.67 | |
| KEYS | Keysight Technologies Inc Comm | 170.9 | 168.8 | 169.7 | 159,007 | 0.1 | | 0.07 | |
| KF | Korea Fund | 26.15 | 26.07 | 26.07 | 548 | -0.26 | | 0.99 | |
| KFS | Kingsway Financial Services | 7.310 | 7.300 | 7.310 | 848 | -0.120 | | 1.62 | |
| KFY | Korn/Ferry International | 65.30 | 64.37 | 64.81 | 62,687 | -0.69 | | 1.05 | |
| KGC | Kinross Gold Corp | 3.540 | 3.470 | 3.540 | 5,921,452 | -0.060 | | 1.67 | |
| KIM | Kimco Realty Corp | 23.62 | 23.25 | 23.54 | 1,164,593 | 0.19 | | 0.81 | |
| KIM-L | Kimco Realty Corp [Kim/Pl] | 24.90 | 24.76 | 24.77 | 13,500 | -0.08 | | 0.32 | |
| KIM-M | Kimco Realty Corp [Kim/Pm] | 25.05 | 25.03 | 25.05 | 675 | 0.07 | | 0.28 | |
| KIND | Nextdoor Holdings Inc. | 3.160 | 3.000 | 3.120 | 1,378,174 | 0.070 | | 2.30 | |
| KIO | KKR Income Opportunities Fund | 12.95 | 12.85 | 12.86 | 26,935 | -0.01 | | 0.08 | |
| KKR | KKR & Co. LP | 57.58 | 56.36 | 57.44 | 640,060 | 0.32 | | 0.56 | |
| KKR-C | KKR & Co. Inc [Kkr/Pc] | 71.61 | 71.00 | 71.61 | 9,683 | 0.80 | | 1.13 | |
| KKRS | KKR Group Finance Co. Ix Llc | 20.82 | 20.72 | 20.75 | 4,788 | 0.04 | | 0.19 | |
| KLR | Kaleyra Inc | 2.060 | 1.960 | 2.010 | 182,172 | -0.010 | | 0.50 | |
| KMB | Kimberly-Clark Corp | 137.2 | 135.7 | 136.1 | 219,649 | 0.6 | | 0.47 | |
| KMF | Kayne Anderson Midstream Energy Fund | 8.710 | 8.480 | 8.670 | 43,209 | -0.120 | | 1.37 | |
| KMI | Kinder Morgan | 18.50 | 18.15 | 18.43 | 4,571,176 | -0.26 | | 1.39 | |
| KMPB | Kemper Corp 5.875% | 25.19 | 25.01 | 25.09 | 5,210 | -0.06 | | 0.24 | |
| KMPR | Kemper Corp | 47.79 | 47.29 | 47.79 | 20,143 | 0.22 | | 0.46 | |
| KMT | Kennametal Inc | 27.43 | 27.03 | 27.19 | 73,788 | -0.41 | | 1.49 | |
| KMX | Carmax Inc | 101.8 | 100.5 | 100.8 | 172,053 | -0.8 | | 0.78 | |
| KN | Knowles Corp | 16.81 | 16.59 | 16.75 | 140,079 | 0.08 | | 0.48 | |
| KNOP | Knot Offshore Partners LP | 17.58 | 17.35 | 17.58 | 33,037 | -0.32 | | 1.79 | |
| KNS.U | Knightswan Acquisition Corp [Knsw.U] | 10.010 | 9.990 | 9.990 | 4,200 | -0.060 | | 0.60 | |
| KNS.W | Knightswan Acquisition Corp WT [Knsw/W] | 0.1300 | 0.1250 | 0.1250 | 4,700 | -0.0050 | | 3.85 | |
| KNSL | Kinsale Capital Group Inc | 279.0 | 272.8 | 273.9 | 41,219 | -3.8 | | 1.36 | |
| KNSW | Knightswan Acquisition Corp Cl A | 10.000 | 9.960 | 10.000 | 200 | 0.005 | | 0.05 | |
| KNX | Knight-Swift Transporation Inc | 56.73 | 55.78 | 56.23 | 580,270 | -0.18 | | 0.32 | |
| KO | Coca-Cola Company | 64.23 | 63.57 | 64.22 | 2,546,707 | 0.52 | | 0.82 | |
| KODK | Eastman Kodak | 6.840 | 6.700 | 6.820 | 302,529 | 0.000 | | 0.00 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 62.64 | 61.59 | 62.60 | 22,572 | 0.16 | | 0.26 | |
| KOP | Koppers Holdings Inc | 25.99 | 25.65 | 25.99 | 16,976 | -0.22 | | 0.84 | |
| KOR.W | Kore Group Holdings WT [Kore/W] | 0.4280 | 0.3857 | 0.4280 | 11,500 | -0.0522 | | 10.87 | |
| KORE | Kore Group Holdings Inc | 3.490 | 3.260 | 3.260 | 36,972 | -0.140 | | 4.12 | |
| KOS | Kosmos Energy Ltd | 6.230 | 5.880 | 6.110 | 2,172,738 | -0.390 | | 6.00 | |
| KR | Kroger Company | 47.50 | 46.76 | 47.23 | 1,050,424 | 0.02 | | 0.04 | |
| KRC | Kilroy Realty Corp | 53.50 | 52.97 | 53.27 | 97,154 | -0.29 | | 0.54 | |
| KRE-A | KKR Real Estate Finance Trust Inc | 23.33 | 23.19 | 23.30 | 2,410 | 0.10 | | 0.43 | |
| KREF | KKR Real Estate Finance Trust Inc | 19.81 | 19.70 | 19.74 | 90,603 | 0.00 | | 0.00 | |
| KRG | Kite Realty Group Trust | 22.26 | 21.89 | 22.22 | 466,247 | 0.21 | | 0.95 | |
| KRO | Kronos Worldwide Inc | 15.59 | 15.34 | 15.59 | 44,457 | -0.07 | | 0.45 | |
| KRP | Kimbell Royalty Partners | 17.53 | 16.97 | 17.48 | 98,915 | -0.27 | | 1.52 | |
| KSM | Scudder Strategic Municiple Income Trust | 9.820 | 9.740 | 9.760 | 6,461 | 0.000 | | 0.00 | |
| KSS | Kohl's Corp | 33.37 | 32.65 | 33.14 | 700,058 | -0.04 | | 0.12 | |
| KT | Korea Telecom Corp ADR | 14.13 | 14.04 | 14.13 | 181,584 | -0.08 | | 0.56 | |
| KTB | Kontoor Brands Inc | 40.67 | 39.79 | 39.91 | 76,298 | -0.50 | | 1.24 | |
| KTF | Scudder Municiple Income Trust | 9.830 | 9.790 | 9.810 | 33,947 | 0.000 | | 0.00 | |
| KTH | Lehman Abs Corp | 29.94 | 29.73 | 29.73 | 3,000 | -0.14 | | 0.45 | |
| KTN | Lehman Abs Corp | 28.09 | 27.95 | 28.09 | 3,125 | 0.19 | | 0.68 | |
| KUKE | Kuke Music Holding Ltd ADR | 1.440 | 1.390 | 1.390 | 226 | 0.063 | | 4.75 | |
| KW | Kennedy-Wilson Holdings Inc | 20.63 | 20.42 | 20.62 | 87,556 | -0.02 | | 0.10 | |
| KWR | Quaker Chemical Corp | 196.7 | 191.3 | 194.8 | 21,175 | 1.1 | | 0.54 | |
| KYN | Kayne Anderson MLP Investment Company | 9.250 | 9.010 | 9.160 | 205,461 | -0.150 | | 1.61 | |