| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellanova | 80.15 | 79.89 | 79.92 | 2,124,507 | -0.06 |  | 0.08 |   |
| KAI | Kadant Inc | 336.9 | 329.5 | 333.7 | 108,586 | -0.9 | | 0.27 | |
| KAR | Openlane Inc | 25.63 | 25.06 | 25.26 | 866,667 | -0.10 | | 0.39 | |
| KB | KB Financial Group Inc ADR | 82.13 | 81.18 | 81.69 | 260,451 | -1.05 | | 1.27 | |
| KBDC | Kayne Anderson Bdc Inc | 16.28 | 15.95 | 15.96 | 122,811 | -0.28 | | 1.72 | |
| KBH | KB Home | 56.05 | 53.42 | 53.89 | 1,664,426 | -1.71 | | 3.08 | |
| KBR | KBR Inc | 47.35 | 46.36 | 46.56 | 913,526 | -0.51 | | 1.08 | |
| KD | Kyndryl Hldgs Inc | 39.62 | 39.05 | 39.47 | 1,280,446 | 0.31 |  | 0.79 | |
| KEN | Kenon Holdings Ltd | 47.29 | 46.96 | 47.22 | 11,939 | 0.29 | | 0.62 | |
| KEP | Korea Electric Power Corp ADR | 13.24 | 13.03 | 13.05 | 509,496 | -0.28 | | 2.10 | |
| KEX | Kirby Corp | 116.7 | 114.2 | 115.8 | 708,804 | 0.1 | | 0.07 | |
| KEY | Keycorp | 18.58 | 18.34 | 18.50 | 33,505,175 | 0.13 | | 0.71 | |
| KEY-I | Keycorp [Key/Pi] | 24.85 | 24.65 | 24.74 | 21,861 | -0.08 | | 0.32 | |
| KEY-J | Keycorp [Key/Pj] | 22.13 | 21.81 | 21.83 | 18,377 | -0.02 | | 0.09 | |
| KEY-K | Keycorp [Key/Pk] | 21.76 | 21.55 | 21.65 | 20,528 | 0.04 | | 0.19 | |
| KEY-L | Keycorp | 24.70 | 24.51 | 24.61 | 27,928 | 0.06 | | 0.24 | |
| KEYS | Keysight Technologies Inc | 164.1 | 161.4 | 162.5 | 689,517 | -0.6 | | 0.37 | |
| KF | Korea Fund | 27.75 | 27.17 | 27.24 | 2,020 | -0.10 | | 0.35 | |
| KFRC | Kforce Inc | 43.49 | 42.71 | 42.96 | 187,668 | -0.01 | | 0.02 | |
| KFS | Kingsway Financial Services | 14.70 | 14.32 | 14.32 | 38,671 | -0.23 | | 1.58 | |
| KFY | Korn/Ferry International | 75.53 | 73.85 | 73.97 | 433,342 | -0.53 | | 0.71 | |
| KGC | Kinross Gold Corp | 15.57 | 15.29 | 15.33 | 13,985,055 | -0.10 | | 0.65 | |
| KGS | Kodiak Gas Services Inc | 32.43 | 31.58 | 32.29 | 872,853 | 0.64 | | 2.02 | |
| KIM | Kimco Realty Corp | 21.78 | 21.52 | 21.67 | 2,795,287 | 0.01 | | 0.05 | |
| KIM-L | Kimco Realty Corp [Kim/Pl] | 20.38 | 20.08 | 20.09 | 9,446 | -0.09 | | 0.45 | |
| KIM-M | Kimco Realty Corp [Kim/Pm] | 20.55 | 20.33 | 20.49 | 17,345 | -0.01 | | 0.05 | |
| KIM-N | Kimco Realty Corporation ADR | 59.89 | 59.70 | 59.70 | 765 | 0.60 | | 1.02 | |
| KIND | Nextdoor Holdings Inc. | 1.960 | 1.820 | 1.880 | 2,896,121 | 0.010 | | 0.53 | |
| KIO | KKR Income Opportunities Fund | 12.81 | 12.66 | 12.73 | 1,541,459 | 0.09 | | 0.71 | |
| KKR | KKR & Company LP | 147.8 | 145.4 | 146.0 | 3,085,047 | -1.6 | | 1.10 | |
| KKR-D | KKR & Co. Inc | 58.26 | 57.50 | 57.50 | 85,199 | -0.75 | | 1.29 | |
| KKRS | KKR Group Finance Ix Llc | 17.84 | 17.75 | 17.78 | 8,412 | 0.01 | | 0.06 | |
| KKRT | KKR & Co. Inc 6.875% Subordinated Notes | 25.49 | 25.41 | 25.44 | 262,963 | 0.05 | | 0.20 | |
| KLC | Kindercare Learning Companies Inc | 9.880 | 9.660 | 9.670 | 329,121 | -0.130 | | 1.33 | |
| KLG | Wk Kellogg CO | 23.49 | 23.14 | 23.23 | 1,206,503 | -0.29 | | 1.23 | |
| KMI | Kinder Morgan | 28.00 | 27.55 | 27.88 | 18,738,921 | 0.39 | | 1.42 | |
| KMPB | Kemper Corp 5.875% | 24.00 | 23.83 | 23.85 | 12,963 | -0.04 | | 0.17 | |
| KMPR | Kemper Corp | 62.43 | 61.66 | 61.73 | 465,954 | -0.29 | | 0.47 | |
| KMT | Kennametal Inc | 25.06 | 24.48 | 24.57 | 612,452 | -0.28 | | 1.13 | |
| KMX | Carmax Inc | 63.23 | 61.87 | 62.62 | 2,803,554 | 0.34 | | 0.55 | |
| KN | Knowles Corp | 18.02 | 17.67 | 17.75 | 456,618 | -0.08 | | 0.45 | |
| KNF | Knife River Holding CO | 81.24 | 79.39 | 80.57 | 656,016 | 1.20 | | 1.51 | |
| KNOP | Knot Offshore Partners LP | 7.390 | 7.220 | 7.250 | 35,990 | -0.050 | | 0.68 | |
| KNSL | Kinsale Capital Group Inc | 489.9 | 479.2 | 480.2 | 118,078 | -3.6 | | 0.74 | |
| KNTK | Kinetik Holdings Inc | 43.39 | 41.93 | 42.77 | 1,451,375 | 1.26 | | 3.04 | |
| KNX | Knight-Swift Transporation Inc | 46.26 | 44.20 | 44.66 | 2,099,375 | -0.94 | | 2.06 | |
| KO | Coca-Cola Company | 70.70 | 69.84 | 69.85 | 14,826,237 | -0.74 | | 1.05 | |
| KODK | Eastman Kodak | 7.120 | 6.820 | 6.860 | 1,342,920 | 0.010 | | 0.15 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 91.73 | 90.36 | 90.36 | 154,169 | -0.71 | | 0.78 | |
| KOP | Koppers Holdings Inc | 32.62 | 31.92 | 32.34 | 117,306 | 0.08 | | 0.25 | |
| KORE | Kore Group Holdings Inc | 2.850 | 2.770 | 2.840 | 2,741 | 0.030 | | 1.07 | |
| KOS | Kosmos Energy Ltd | 2.140 | 2.010 | 2.020 | 7,348,553 | -0.030 | | 1.46 | |
| KR | Kroger Company | 72.85 | 71.14 | 71.39 | 5,287,593 | -0.83 | | 1.15 | |
| KRC | Kilroy Realty Corp | 37.15 | 36.51 | 36.83 | 1,359,516 | 0.11 | | 0.30 | |
| KRE-A | KKR Real Estate Finance Trust Inc | 19.60 | 19.34 | 19.60 | 1,794 | 0.10 | | 0.51 | |
| KREF | KKR Real Estate Finance Trust Inc | 9.090 | 8.810 | 8.880 | 594,769 | -0.120 | | 1.33 | |
| KRG | Kite Realty Group Trust | 22.70 | 22.39 | 22.44 | 1,175,616 | -0.16 | | 0.71 | |
| KRMN | Karman Holdings Inc | 57.31 | 55.00 | 55.74 | 2,782,183 | -0.56 | | 0.99 | |
| KRO | Kronos Worldwide Inc | 6.510 | 6.110 | 6.240 | 331,659 | -0.220 | | 3.41 | |
| KRP | Kimbell Royalty Partners | 14.60 | 14.27 | 14.37 | 461,127 | -0.01 | | 0.07 | |
| KSS | Kohl's Corp | 9.820 | 9.510 | 9.580 | 5,055,507 | -0.050 | | 0.52 | |
| KT | Korea Telecom Corp ADR | 20.95 | 20.79 | 20.79 | 613,817 | -0.19 | | 0.91 | |
| KTB | Kontoor Brands Inc | 65.30 | 63.93 | 64.02 | 542,485 | -0.88 | | 1.36 | |
| KTF | Scudder Municiple Income Trust | 8.680 | 8.600 | 8.600 | 154,825 | -0.050 | | 0.58 | |
| KTH | Lehman Abs Corp | 28.72 | 28.72 | 28.72 | 328 | 0.22 | | 0.77 | |
| KTN | Lehman Abs Corp | 26.09 | 26.07 | 26.07 | 231 | -0.03 | | 0.13 | |
| KUKE | Kuke Music Holding Ltd ADR | 2.943 | 2.930 | 2.930 | 1,658 | -0.030 | | 1.01 | |
| KVUE | Kenvue Inc | 22.23 | 21.91 | 22.00 | 12,685,481 | 0.15 | | 0.69 | |
| KVYO | Klaviyo Inc Series A | 32.39 | 31.71 | 32.22 | 666,902 | 0.10 | | 0.31 | |
| KW | Kennedy-Wilson Holdings Inc | 7.450 | 7.260 | 7.340 | 789,380 | -0.050 | | 0.68 | |
| KWR | Quaker Chemical Corp | 123.6 | 118.3 | 119.1 | 148,696 | -2.6 | | 2.17 | |
| KYN | Kayne Anderson MLP Investment Company | 12.45 | 12.26 | 12.26 | 610,878 | -0.05 | | 0.41 | |