| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellanova | 80.23 | 79.84 | 79.88 | 4,125,945 | -0.34 |  | 0.42 |   |
| KAI | Kadant Inc | 321.6 | 313.9 | 315.5 | 101,740 | -7.0 | | 2.18 | |
| KAR | Openlane Inc | 23.37 | 22.84 | 22.90 | 573,888 | -0.54 | | 2.30 | |
| KB | KB Financial Group Inc ADR | 79.14 | 77.90 | 78.39 | 245,420 | -1.22 | | 1.53 | |
| KBDC | Kayne Anderson Bdc Inc | 16.08 | 15.73 | 15.78 | 81,792 | -0.21 | | 1.31 | |
| KBH | KB Home | 53.53 | 52.04 | 52.44 | 989,139 | -1.33 | | 2.47 | |
| KBR | KBR Inc | 54.34 | 53.10 | 53.46 | 933,814 | -0.23 | | 0.43 | |
| KD | Kyndryl Hldgs Inc | 40.05 | 39.17 | 39.25 | 1,548,357 | -0.92 | | 2.29 | |
| KEN | Kenon Holdings Ltd | 34.91 | 34.54 | 34.66 | 14,599 | -0.43 | | 1.23 | |
| KEP | Korea Electric Power Corp ADR | 10.28 | 10.10 | 10.22 | 574,133 | -0.48 | | 4.49 | |
| KEX | Kirby Corp | 112.7 | 110.4 | 110.8 | 417,933 | -1.8 | | 1.55 | |
| KEY | Keycorp | 15.90 | 15.59 | 15.65 | 13,370,809 | -0.46 | | 2.86 | |
| KEY-I | Keycorp [Key/Pi] | 24.54 | 24.38 | 24.51 | 17,859 | 0.01 |  | 0.04 | |
| KEY-J | Keycorp [Key/Pj] | 21.13 | 20.91 | 21.12 | 12,270 | 0.03 | | 0.14 | |
| KEY-K | Keycorp [Key/Pk] | 20.91 | 20.80 | 20.88 | 15,929 | -0.06 | | 0.29 | |
| KEY-L | Keycorp | 24.50 | 24.30 | 24.34 | 59,920 | -0.09 | | 0.35 | |
| KEYS | Keysight Technologies Inc | 160.5 | 157.6 | 158.2 | 628,000 | -3.8 | | 2.35 | |
| KF | Korea Fund | 25.18 | 24.74 | 24.93 | 13,000 | -0.62 | | 2.43 | |
| KFRC | Kforce Inc | 40.48 | 39.24 | 39.33 | 95,546 | -1.94 | | 4.70 | |
| KFS | Kingsway Financial Services | 13.83 | 13.26 | 13.60 | 42,108 | -0.27 | | 1.95 | |
| KFY | Korn/Ferry International | 68.35 | 66.43 | 66.59 | 396,794 | -2.23 | | 3.24 | |
| KGC | Kinross Gold Corp | 15.88 | 15.56 | 15.79 | 21,015,425 | 0.26 | | 1.67 | |
| KGS | Kodiak Gas Services Inc | 34.87 | 33.70 | 34.28 | 670,483 | 0.17 | | 0.50 | |
| KIM | Kimco Realty Corp | 20.93 | 20.63 | 20.83 | 2,772,508 | -0.19 | | 0.90 | |
| KIM-L | Kimco Realty Corp [Kim/Pl] | 19.70 | 19.49 | 19.51 | 5,700 | -0.18 | | 0.91 | |
| KIM-M | Kimco Realty Corp [Kim/Pm] | 20.08 | 19.85 | 19.87 | 8,908 | -0.16 | | 0.80 | |
| KIM-N | Kimco Realty Corporation ADR | 60.00 | 60.00 | 60.00 | 557 | 0.48 | | 0.81 | |
| KIND | Nextdoor Holdings Inc. | 1.540 | 1.510 | 1.520 | 1,585,054 | -0.030 | | 1.94 | |
| KIO | KKR Income Opportunities Fund | 12.24 | 12.20 | 12.23 | 139,992 | -0.18 | | 1.45 | |
| KKR | KKR & Company LP | 123.8 | 121.1 | 121.3 | 4,159,774 | -3.9 | | 3.12 | |
| KKR-D | KKR & Co. Inc | 51.21 | 49.98 | 50.20 | 346,900 | -1.23 | | 2.39 | |
| KKRS | KKR Group Finance Ix Llc | 17.20 | 17.03 | 17.09 | 30,600 | -0.34 | | 1.95 | |
| KKRT | KKR & Co. Inc 6.875% Subordinated Notes | 25.35 | 25.15 | 25.19 | 99,600 | -0.01 | | 0.04 | |
| KLC | Kindercare Learning Companies Inc | 10.60 | 10.06 | 10.08 | 611,400 | -0.66 | | 6.15 | |
| KLG | Wk Kellogg CO | 15.82 | 15.51 | 15.56 | 497,759 | -0.12 | | 0.77 | |
| KMB | Kimberly-Clark Corp | 144.3 | 141.6 | 143.8 | 1,716,100 | 1.2 | | 0.81 | |
| KMI | Kinder Morgan | 27.99 | 27.36 | 27.64 | 12,931,058 | -0.02 | | 0.07 | |
| KMPB | Kemper Corp 5.875% | 23.44 | 23.28 | 23.35 | 2,941 | 0.00 | | 0.01 | |
| KMPR | Kemper Corp | 63.99 | 62.08 | 63.08 | 578,278 | -0.76 | | 1.19 | |
| KMT | Kennametal Inc | 22.13 | 21.75 | 21.89 | 686,681 | -0.37 | | 1.66 | |
| KMX | Carmax Inc | 66.39 | 64.58 | 64.91 | 3,410,816 | -1.20 | | 1.82 | |
| KN | Knowles Corp | 17.16 | 16.73 | 16.79 | 489,744 | -0.58 | | 3.34 | |
| KNF | Knife River Holding CO | 84.32 | 79.40 | 80.78 | 1,066,084 | -4.42 | | 5.19 | |
| KNOP | Knot Offshore Partners LP | 6.700 | 6.540 | 6.600 | 56,710 | -0.040 | | 0.60 | |
| KNSL | Kinsale Capital Group Inc | 475.2 | 467.4 | 474.3 | 146,976 | 0.4 | | 0.08 | |
| KNTK | Kinetik Holdings Inc | 45.31 | 44.11 | 44.19 | 992,074 | -0.28 | | 0.63 | |
| KNX | Knight-Swift Transporation Inc | 43.64 | 42.58 | 42.73 | 3,149,200 | -1.30 | | 2.95 | |
| KO | Coca-Cola Company | 71.87 | 70.73 | 71.02 | 15,079,186 | -1.22 | | 1.69 | |
| KODK | Eastman Kodak | 5.780 | 5.610 | 5.620 | 945,347 | -0.220 | | 3.77 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 98.55 | 96.44 | 96.44 | 214,619 | -2.60 | | 2.63 | |
| KOP | Koppers Holdings Inc | 32.48 | 31.80 | 31.91 | 71,269 | -0.82 | | 2.51 | |
| KORE | Kore Group Holdings Inc | 2.430 | 2.300 | 2.350 | 11,581 | -0.115 | | 4.66 | |
| KOS | Kosmos Energy Ltd | 2.320 | 2.180 | 2.250 | 25,890,056 | 0.160 | | 7.66 | |
| KR | Kroger Company | 66.04 | 65.17 | 65.56 | 6,637,226 | 0.50 | | 0.77 | |
| KRC | Kilroy Realty Corp | 35.89 | 34.89 | 35.22 | 1,056,239 | -0.73 | | 2.03 | |
| KRE-A | KKR Real Estate Finance Trust Inc | 19.48 | 19.29 | 19.39 | 3,844 | -0.01 | | 0.03 | |
| KREF | KKR Real Estate Finance Trust Inc | 9.460 | 9.190 | 9.190 | 697,689 | -0.330 | | 3.47 | |
| KRG | Kite Realty Group Trust | 22.39 | 22.03 | 22.26 | 978,800 | -0.21 | | 0.93 | |
| KRMN | Karman Holdings Inc | 48.31 | 46.31 | 47.41 | 407,766 | -0.06 | | 0.13 | |
| KRO | Kronos Worldwide Inc | 6.520 | 6.150 | 6.230 | 236,099 | -0.220 | | 3.41 | |
| KRP | Kimbell Royalty Partners | 14.34 | 14.01 | 14.15 | 655,800 | 0.04 | | 0.28 | |
| KSS | Kohl's Corp | 8.600 | 8.090 | 8.120 | 7,895,214 | -0.600 | | 6.88 | |
| KT | Korea Telecom Corp ADR | 20.09 | 19.83 | 19.99 | 800,191 | -0.14 | | 0.70 | |
| KTB | Kontoor Brands Inc | 63.59 | 61.46 | 62.12 | 686,104 | -2.42 | | 3.75 | |
| KTF | Scudder Municiple Income Trust | 8.870 | 8.810 | 8.840 | 92,635 | 0.015 | | 0.17 | |
| KTH | Lehman Abs Corp | 28.46 | 28.46 | 28.46 | 212 | -0.01 | | 0.04 | |
| KTN | Lehman Abs Corp | 26.63 | 26.55 | 26.60 | 1,115 | -0.09 | | 0.34 | |
| KUKE | Kuke Music Holding Ltd ADR | 3.000 | 2.980 | 2.990 | 1,500 | -0.080 | | 2.61 | |
| KVUE | Kenvue Inc | 22.05 | 21.33 | 21.45 | 37,045,681 | -0.59 | | 2.68 | |
| KVYO | Klaviyo Inc Series A | 34.00 | 33.11 | 33.37 | 2,076,648 | -0.24 | | 0.71 | |
| KW | Kennedy-Wilson Holdings Inc | 6.660 | 6.490 | 6.560 | 1,241,030 | -0.140 | | 2.09 | |
| KWR | Quaker Chemical Corp | 119.3 | 114.3 | 115.0 | 151,553 | -4.5 | | 3.74 | |
| KYN | Kayne Anderson MLP Investment Company | 12.53 | 12.43 | 12.48 | 339,914 | 0.00 |  | 0.00 | |