| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellanova | 79.54 | 79.11 | 79.53 | 4,495,182 | 0.53 |  | 0.67 |   |
| KAI | Kadant Inc | 319.2 | 312.1 | 317.5 | 185,809 | 3.9 | | 1.25 | |
| KAR | Openlane Inc | 24.52 | 23.93 | 24.45 | 1,118,161 | 0.54 | | 2.26 | |
| KB | KB Financial Group Inc ADR | 82.98 | 82.03 | 82.59 | 170,848 | 1.08 | | 1.32 | |
| KBDC | Kayne Anderson Bdc Inc | 15.42 | 15.22 | 15.26 | 167,379 | -0.43 |  | 2.74 | |
| KBH | KB Home | 53.33 | 52.12 | 52.97 | 1,854,058 | 0.25 | | 0.47 | |
| KBR | KBR Inc | 48.41 | 47.70 | 47.94 | 1,251,699 | -0.26 | | 0.54 | |
| KD | Kyndryl Hldgs Inc | 42.41 | 41.41 | 41.96 | 2,894,735 | 0.50 | | 1.21 | |
| KEN | Kenon Holdings Ltd | 41.65 | 39.90 | 41.55 | 49,832 | 2.54 | | 6.51 | |
| KEP | Korea Electric Power Corp ADR | 14.43 | 14.14 | 14.24 | 966,381 | 0.08 | | 0.56 | |
| KEX | Kirby Corp | 114.6 | 113.1 | 113.4 | 750,943 | -1.6 | | 1.37 | |
| KEY | Keycorp | 17.50 | 17.30 | 17.42 | 24,020,419 | 0.20 | | 1.16 | |
| KEY-I | Keycorp [Key/Pi] | 24.67 | 24.40 | 24.40 | 204,816 | -0.03 | | 0.12 | |
| KEY-J | Keycorp [Key/Pj] | 21.32 | 21.10 | 21.15 | 84,302 | -0.01 | | 0.05 | |
| KEY-K | Keycorp [Key/Pk] | 21.39 | 21.00 | 21.28 | 77,616 | 0.06 | | 0.28 | |
| KEY-L | Keycorp | 24.47 | 24.14 | 24.19 | 196,304 | -0.02 | | 0.08 | |
| KEYS | Keysight Technologies Inc | 165.1 | 163.0 | 163.9 | 1,036,999 | -0.5 | | 0.29 | |
| KF | Korea Fund | 26.95 | 26.70 | 26.93 | 7,845 | 0.42 | | 1.58 | |
| KFRC | Kforce Inc | 41.59 | 40.63 | 41.13 | 141,424 | -0.16 | | 0.39 | |
| KFS | Kingsway Financial Services | 14.00 | 13.53 | 13.54 | 108,591 | -0.46 | | 3.29 | |
| KFY | Korn/Ferry International | 73.60 | 72.56 | 73.33 | 601,811 | 0.32 | | 0.44 | |
| KGC | Kinross Gold Corp | 15.64 | 14.87 | 15.63 | 19,517,706 | 0.76 | | 5.11 | |
| KGS | Kodiak Gas Services Inc | 34.50 | 33.85 | 34.27 | 1,104,612 | 0.26 | | 0.76 | |
| KIM | Kimco Realty Corp | 21.04 | 20.61 | 21.02 | 4,507,798 | 0.09 | | 0.43 | |
| KIM-L | Kimco Realty Corp [Kim/Pl] | 19.89 | 19.65 | 19.65 | 42,468 | -0.09 | | 0.46 | |
| KIM-M | Kimco Realty Corp [Kim/Pm] | 20.20 | 19.95 | 19.95 | 90,621 | -0.15 | | 0.75 | |
| KIM-N | Kimco Realty Corporation ADR | 60.54 | 60.54 | 60.54 | 102 | 0.54 | | 0.90 | |
| KIND | Nextdoor Holdings Inc. | 1.660 | 1.600 | 1.660 | 2,705,749 | 0.070 | | 4.40 | |
| KIO | KKR Income Opportunities Fund | 12.58 | 12.53 | 12.56 | 254,881 | 0.03 | | 0.24 | |
| KKR | KKR & Company LP | 136.1 | 132.2 | 133.0 | 4,021,713 | -1.3 | | 0.94 | |
| KKR-D | KKR & Co. Inc | 54.33 | 53.59 | 53.60 | 1,175,481 | -0.70 | | 1.29 | |
| KKRS | KKR Group Finance Ix Llc | 17.32 | 17.21 | 17.24 | 108,546 | -0.02 | | 0.12 | |
| KKRT | KKR & Co. Inc 6.875% Subordinated Notes | 25.72 | 25.32 | 25.72 | 3,047,181 | 0.22 | | 0.86 | |
| KLC | Kindercare Learning Companies Inc | 10.44 | 10.03 | 10.10 | 427,174 | -0.25 | | 2.42 | |
| KLG | Wk Kellogg CO | 16.16 | 15.79 | 15.94 | 847,872 | -0.06 | | 0.38 | |
| KMI | Kinder Morgan | 29.58 | 28.92 | 29.40 | 14,173,737 | 0.42 | | 1.45 | |
| KMPB | Kemper Corp 5.875% | 24.18 | 23.78 | 24.00 | 201,489 | 0.08 | | 0.33 | |
| KMPR | Kemper Corp | 64.64 | 63.83 | 64.54 | 558,182 | 0.46 | | 0.72 | |
| KMT | Kennametal Inc | 23.12 | 22.86 | 22.96 | 955,290 | -0.03 | | 0.13 | |
| KMX | Carmax Inc | 67.62 | 65.97 | 67.21 | 3,087,252 | 0.61 | | 0.92 | |
| KN | Knowles Corp | 18.03 | 17.59 | 17.62 | 685,434 | -0.35 | | 1.95 | |
| KNF | Knife River Holding CO | 83.12 | 81.27 | 81.64 | 584,155 | -1.13 | | 1.37 | |
| KNOP | Knot Offshore Partners LP | 6.390 | 6.160 | 6.260 | 58,244 | -0.130 | | 2.03 | |
| KNSL | Kinsale Capital Group Inc | 485.1 | 472.6 | 483.9 | 298,391 | 10.6 | | 2.24 | |
| KNTK | Kinetik Holdings Inc | 44.76 | 43.68 | 44.05 | 1,553,055 | -0.07 | | 0.16 | |
| KNX | Knight-Swift Transporation Inc | 45.21 | 44.07 | 44.23 | 2,399,469 | -0.79 | | 1.75 | |
| KO | Coca-Cola Company | 70.78 | 70.13 | 70.75 | 15,404,349 | 0.42 | | 0.60 | |
| KODK | Eastman Kodak | 5.830 | 5.630 | 5.650 | 1,003,787 | -0.100 | | 1.74 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 96.96 | 94.15 | 96.73 | 187,877 | 2.34 | | 2.48 | |
| KOP | Koppers Holdings Inc | 32.68 | 31.55 | 32.15 | 112,586 | -0.60 | | 1.83 | |
| KORE | Kore Group Holdings Inc | 2.480 | 2.290 | 2.390 | 3,044 | -0.010 | | 0.42 | |
| KOS | Kosmos Energy Ltd | 1.840 | 1.710 | 1.720 | 9,595,837 | -0.110 | | 6.01 | |
| KR | Kroger Company | 72.04 | 71.01 | 71.73 | 5,651,852 | 0.31 | | 0.43 | |
| KRC | Kilroy Realty Corp | 34.58 | 33.69 | 34.31 | 1,027,633 | -0.48 | | 1.38 | |
| KRE-A | KKR Real Estate Finance Trust Inc | 20.97 | 20.20 | 20.20 | 44,279 | -0.80 | | 3.81 | |
| KREF | KKR Real Estate Finance Trust Inc | 8.920 | 8.670 | 8.770 | 881,406 | -0.240 | | 2.66 | |
| KRG | Kite Realty Group Trust | 22.78 | 22.27 | 22.65 | 1,875,947 | -0.02 | | 0.09 | |
| KRMN | Karman Holdings Inc | 51.83 | 50.21 | 50.37 | 1,170,102 | -0.10 | | 0.20 | |
| KRO | Kronos Worldwide Inc | 6.270 | 6.080 | 6.200 | 176,883 | -0.070 | | 1.12 | |
| KRP | Kimbell Royalty Partners | 14.02 | 13.78 | 13.96 | 564,551 | 0.06 | | 0.43 | |
| KSS | Kohl's Corp | 8.810 | 8.360 | 8.480 | 5,807,111 | 0.040 | | 0.47 | |
| KT | Korea Telecom Corp ADR | 20.92 | 20.66 | 20.78 | 2,150,884 | 0.48 | | 2.36 | |
| KTB | Kontoor Brands Inc | 66.32 | 65.33 | 65.97 | 452,627 | 0.18 | | 0.27 | |
| KTF | Scudder Municiple Income Trust | 8.860 | 8.810 | 8.840 | 99,607 | 0.040 | | 0.45 | |
| KTH | Lehman Abs Corp | 28.38 | 28.38 | 28.38 | 112 | 0.04 | | 0.14 | |
| KTN | Lehman Abs Corp | 26.34 | 25.96 | 26.18 | 3,505 | -0.77 | | 2.86 | |
| KUKE | Kuke Music Holding Ltd ADR | 3.070 | 2.920 | 3.070 | 11,845 | 0.110 | | 3.72 | |
| KVUE | Kenvue Inc | 21.00 | 20.74 | 20.93 | 21,621,892 | 0.05 | | 0.24 | |
| KVYO | Klaviyo Inc Series A | 33.85 | 33.21 | 33.58 | 1,774,574 | 0.53 | | 1.60 | |
| KW | Kennedy-Wilson Holdings Inc | 6.920 | 6.640 | 6.800 | 1,364,804 | -0.160 | | 2.30 | |
| KWR | Quaker Chemical Corp | 115.0 | 111.9 | 111.9 | 132,243 | -3.2 | | 2.79 | |
| KYN | Kayne Anderson MLP Investment Company | 12.80 | 12.57 | 12.72 | 534,415 | 0.13 | | 1.03 | |